Pharming Group NV（PHARM.AS）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	0.86	0.87	0.84	0.84	-2.83%	5,369,596
2026-10-15	0.85	0.86	0.84	0.86	+0.26%	5,412,060
2026-10-14	0.85	0.87	0.84	0.86	+1.80%	5,676,801
2026-10-13	0.87	0.88	0.84	0.84	-3.43%	6,532,061
2026-10-12	0.88	0.89	0.87	0.88	-0.16%	3,953,768
2026-10-09	0.85	0.89	0.85	0.88	+3.72%	7,663,534
2026-10-08	0.85	0.86	0.84	0.84	-1.84%	4,819,819
2026-10-07	0.86	0.87	0.85	0.86	-0.76%	3,503,835
2026-10-06	0.89	0.89	0.86	0.87	-0.78%	8,356,534
2026-10-05	0.87	0.88	0.87	0.87	+0.46%	4,459,934
2026-10-02	0.87	0.88	0.86	0.87	-1.76%	8,061,826
2026-10-01	0.88	0.90	0.86	0.89	-0.16%	6,710,337
2026-09-30	0.90	0.91	0.88	0.89	+0.11%	7,936,648
2026-09-29	0.90	0.91	0.86	0.89	-3.67%	15,705,407
2026-09-28	0.91	0.94	0.91	0.92	-0.78%	5,111,005
2026-09-25	0.92	0.94	0.91	0.93	+1.60%	7,283,828
2026-09-24	0.94	0.94	0.91	0.91	-3.04%	6,559,756
2026-09-23	0.97	0.97	0.94	0.94	-2.41%	7,199,983
2026-09-22	0.95	0.97	0.93	0.96	+3.92%	12,327,032
2026-09-21	0.93	0.94	0.91	0.93	+1.22%	5,895,902
2026-09-18	0.94	0.95	0.92	0.92	-2.28%	14,553,651
2026-09-17	0.93	0.94	0.92	0.94	+2.16%	6,818,698
2026-09-16	0.91	0.93	0.91	0.92	+0.92%	4,822,458
2026-09-15	0.93	0.94	0.91	0.91	-2.72%	7,909,716
2026-09-14	0.96	0.96	0.92	0.94	+0.91%	8,803,922
2026-09-11	0.93	0.94	0.92	0.93	+0.28%	3,832,728
2026-09-10	0.95	0.95	0.92	0.92	-2.80%	5,042,243
2026-09-09	0.96	0.97	0.95	0.95	-2.04%	5,195,995
2026-09-08	0.99	0.99	0.97	0.97	-1.14%	4,278,410
2026-09-07	0.98	0.98	0.96	0.98	+1.34%	4,626,688
2026-09-04	0.97	0.98	0.96	0.97	-0.45%	6,266,105
2026-09-03	0.97	0.99	0.97	0.97	+0.31%	3,182,889
2026-09-02	0.95	1.00	0.95	0.97	-0.33%	5,359,982
2026-09-01	0.98	0.98	0.96	0.97	-1.40%	6,465,708
2026-08-31	0.99	0.99	0.98	0.99	-0.66%	4,739,419
2026-08-28	1.02	1.02	0.99	0.99	-1.58%	8,396,899
2026-08-27	1.01	1.02	1.01	1.01	+0.40%	3,668,615
2026-08-26	1.01	1.02	1.00	1.01	+0.05%	5,075,470
2026-08-25	1.00	1.01	0.99	1.01	+1.90%	7,416,555
2026-08-24	1.00	1.00	0.98	0.99	-2.87%	8,325,367
2026-08-21	0.99	1.02	0.99	1.02	+2.07%	5,896,223
2026-08-20	1.01	1.03	0.99	1.00	-1.30%	7,733,910
2026-08-19	0.99	1.02	0.98	1.01	+1.54%	7,448,658
2026-08-18	1.01	1.03	0.99	0.99	-3.01%	7,517,820
2026-08-17	1.00	1.03	0.99	1.02	+3.04%	6,806,742
2026-08-14	1.02	1.03	0.99	0.99	-3.33%	9,616,707
2026-08-13	1.04	1.04	1.02	1.03	+2.39%	13,769,209
2026-08-12	0.99	1.02	0.98	1.00	+2.57%	11,347,246
2026-08-11	0.95	0.99	0.93	0.98	+2.92%	12,785,096
2026-08-10	0.96	0.96	0.94	0.95	-0.94%	6,774,240
2026-08-07	0.95	0.97	0.95	0.96	+1.52%	9,502,066
2026-08-06	0.93	0.95	0.92	0.95	+1.92%	13,050,426
2026-08-05	0.91	0.93	0.91	0.93	+2.56%	15,508,253
2026-08-04	0.89	0.91	0.87	0.90	+2.47%	17,584,031
2026-08-03	0.88	0.91	0.86	0.88	+0.52%	21,241,090
2026-07-31	0.89	0.89	0.85	0.88	+0.27%	22,817,076
2026-07-30	0.94	0.94	0.83	0.88	-20.27%	73,275,789
2026-07-29	1.11	1.13	1.09	1.10	-0.14%	9,372,570
2026-07-28	1.13	1.13	1.09	1.10	-2.65%	8,056,844
2026-07-27	1.10	1.14	1.10	1.13	+2.54%	5,628,652
2026-07-24	1.11	1.12	1.10	1.10	-0.77%	5,161,946
2026-07-23	1.14	1.14	1.10	1.11	-2.76%	5,966,820
2026-07-22	1.15	1.15	1.13	1.14	-1.08%	4,502,484
2026-07-21	1.12	1.16	1.12	1.15	+2.03%	4,890,379
2026-07-20	1.15	1.16	1.13	1.13	-1.27%	3,393,480
2026-07-17	1.15	1.16	1.12	1.15	-1.08%	7,131,182
2026-07-16	1.17	1.17	1.15	1.16	-0.98%	4,696,990
2026-07-15	1.17	1.18	1.15	1.17	+0.30%	5,847,007
2026-07-14	1.18	1.18	1.16	1.17	-1.14%	4,393,784
2026-07-13	1.20	1.21	1.16	1.18	-1.83%	9,004,911
2026-07-10	1.25	1.27	1.20	1.20	-4.15%	11,936,969
2026-07-09	1.27	1.28	1.25	1.25	-0.20%	8,262,266
2026-07-08	1.25	1.27	1.24	1.26	+0.52%	7,710,112
2026-07-07	1.23	1.26	1.23	1.25	+1.58%	9,014,042
2026-07-06	1.24	1.24	1.21	1.23	+0.24%	6,569,817
2026-07-03	1.22	1.24	1.22	1.23	+0.78%	10,109,416
2026-07-02	1.19	1.23	1.19	1.22	+1.58%	8,138,866
2026-07-01	1.21	1.22	1.19	1.20	-0.25%	8,165,667
2026-06-30	1.18	1.21	1.18	1.20	+2.30%	9,418,811
2026-06-29	1.17	1.19	1.17	1.18	+0.77%	6,209,499
2026-06-26	1.16	1.17	1.14	1.17	-0.38%	8,744,189
2026-06-25	1.16	1.18	1.14	1.17	+1.83%	8,455,588
2026-06-24	1.17	1.17	1.14	1.15	-0.82%	5,675,941
2026-06-23	1.14	1.17	1.13	1.16	+2.11%	13,213,668
2026-06-22	1.13	1.14	1.12	1.14	+0.44%	6,461,917
2026-06-19	1.13	1.14	1.11	1.13	+0.27%	4,269,209
2026-06-18	1.12	1.14	1.12	1.13	-0.04%	6,293,528
2026-06-17	1.09	1.13	1.09	1.13	+3.02%	7,243,488
2026-06-16	1.11	1.12	1.09	1.09	-1.40%	5,670,694
2026-06-15	1.14	1.15	1.11	1.11	-0.40%	5,512,398
2026-06-12	1.10	1.12	1.09	1.11	+1.46%	5,921,812
2026-06-11	1.08	1.10	1.07	1.10	+1.57%	5,404,545
2026-06-10	1.09	1.10	1.07	1.08	-1.23%	6,820,848
2026-06-09	1.11	1.12	1.09	1.09	-1.44%	7,000,624
2026-06-08	1.11	1.14	1.09	1.11	-0.58%	9,292,088
2026-06-05	1.08	1.14	1.07	1.12	+3.09%	18,231,949
2026-06-04	1.09	1.10	1.06	1.08	+2.55%	11,228,560
2026-06-03	1.05	1.06	1.01	1.06	-1.72%	12,086,650
2026-06-02	1.12	1.12	1.07	1.08	-4.27%	13,360,310
2026-06-01	1.15	1.15	1.12	1.12	-2.43%	8,257,187
2026-05-29	1.19	1.19	1.15	1.15	-2.46%	10,859,440
2026-05-28	1.16	1.19	1.15	1.18	+0.25%	11,831,730
2026-05-27	1.19	1.19	1.15	1.18	-0.72%	7,712,868
2026-05-26	1.19	1.19	1.16	1.19	-0.34%	10,604,610
2026-05-25	1.18	1.21	1.16	1.19	+6.44%	22,955,699
2026-05-22	1.13	1.14	1.12	1.12	-0.09%	6,906,819
2026-05-21	1.12	1.13	1.11	1.12	+0.81%	6,570,746
2026-05-20	1.09	1.12	1.08	1.11	+1.51%	5,507,406
2026-05-19	1.08	1.10	1.07	1.09	+0.69%	5,806,057
2026-05-18	1.10	1.11	1.08	1.09	-2.07%	6,159,577
2026-05-15	1.12	1.13	1.10	1.11	-1.60%	6,928,450
2026-05-14	1.14	1.16	1.12	1.13	-0.88%	11,145,880
2026-05-13	1.12	1.14	1.09	1.14	+2.43%	10,060,710
2026-05-12	1.09	1.13	1.08	1.11	+0.36%	11,688,280
2026-05-11	1.11	1.12	1.09	1.11	+0.27%	10,899,840
2026-05-08	1.04	1.11	1.03	1.10	+6.52%	30,350,090
2026-05-07	1.32	1.32	1.00	1.04	-25.77%	84,736,195
2026-05-06	1.41	1.43	1.39	1.40	-0.39%	10,583,590
2026-05-05	1.43	1.44	1.39	1.40	-1.93%	7,884,965
2026-05-04	1.45	1.46	1.41	1.43	-0.28%	9,973,262
2026-04-30	1.40	1.43	1.39	1.43	+1.38%	5,422,194
2026-04-29	1.42	1.42	1.40	1.41	-0.32%	5,285,361
2026-04-28	1.42	1.43	1.38	1.42	-0.49%	6,967,555
2026-04-27	1.42	1.44	1.41	1.42	+0.21%	4,594,099
2026-04-24	1.45	1.45	1.42	1.42	-2.07%	7,740,983
2026-04-23	1.44	1.46	1.43	1.45	+0.62%	4,122,079
2026-04-22	1.46	1.46	1.43	1.44	-1.00%	6,019,314
2026-04-21	1.50	1.50	1.44	1.46	-2.18%	9,577,479
2026-04-20	1.48	1.51	1.46	1.49	-0.27%	8,413,837
2026-04-17	1.49	1.50	1.48	1.49	+0.17%	5,432,777
2026-04-16	1.54	1.55	1.48	1.49	-2.39%	11,682,190
2026-04-15	1.55	1.59	1.52	1.53	+0.49%	18,978,820
2026-04-14	1.48	1.53	1.46	1.52	+4.58%	17,435,801
2026-04-13	1.46	1.49	1.45	1.45	-1.62%	10,018,810
2026-04-10	1.46	1.50	1.45	1.48	+1.23%	13,825,790
2026-04-09	1.46	1.48	1.42	1.46	-0.75%	13,820,920
2026-04-08	1.46	1.50	1.46	1.47	+3.92%	22,422,893
2026-04-07	1.43	1.45	1.38	1.41	-1.29%	14,056,470
2026-04-02	1.43	1.46	1.42	1.43	-1.78%	11,532,730
2026-04-01	1.45	1.47	1.45	1.46	+1.74%	13,332,200
2026-03-31	1.40	1.45	1.38	1.43	+1.70%	12,038,840
2026-03-30	1.41	1.41	1.36	1.41	-0.91%	14,214,360
2026-03-27	1.47	1.50	1.40	1.42	+0.07%	18,144,250
2026-03-26	1.40	1.43	1.35	1.42	+1.07%	12,347,310
2026-03-25	1.41	1.42	1.38	1.41	+1.08%	11,791,370
2026-03-24	1.43	1.44	1.35	1.39	+1.83%	17,133,811
2026-03-23	1.32	1.40	1.30	1.37	+0.37%	14,683,690
2026-03-20	1.33	1.37	1.33	1.36	+2.56%	10,733,680
2026-03-19	1.31	1.34	1.31	1.33	-0.60%	4,946,754
2026-03-18	1.35	1.37	1.32	1.34	-0.37%	9,311,063
2026-03-17	1.33	1.36	1.33	1.34	-0.89%	6,083,165
2026-03-16	1.30	1.36	1.29	1.35	+4.64%	10,375,460
2026-03-13	1.33	1.34	1.28	1.29	-2.49%	11,519,270
2026-03-12	1.33	1.37	1.30	1.33	-3.42%	15,297,270
2026-03-11	1.40	1.40	1.36	1.37	-1.29%	9,559,232
2026-03-10	1.39	1.42	1.38	1.39	+2.20%	12,314,560
2026-03-09	1.28	1.36	1.27	1.36	+2.33%	8,063,056
2026-03-06	1.36	1.37	1.30	1.33	-1.55%	10,536,740
2026-03-05	1.39	1.40	1.35	1.35	-1.82%	7,372,882
2026-03-04	1.34	1.39	1.34	1.38	+2.15%	7,929,897
2026-03-03	1.36	1.36	1.33	1.35	-2.18%	9,805,582
2026-03-02	1.35	1.39	1.33	1.38	-1.15%	7,011,500
2026-02-27	1.40	1.41	1.38	1.39	+0.72%	6,918,502
2026-02-26	1.43	1.44	1.37	1.38	-4.16%	12,171,360
2026-02-25	1.45	1.46	1.42	1.44	+0.42%	8,132,231
2026-02-24	1.41	1.45	1.39	1.44	+2.42%	9,229,883
2026-02-23	1.39	1.42	1.37	1.40	-0.43%	5,137,412
2026-02-20	1.42	1.42	1.39	1.41	-0.07%	5,166,260
2026-02-19	1.44	1.45	1.39	1.41	-1.74%	9,653,757
2026-02-18	1.39	1.44	1.39	1.44	+4.44%	15,790,770
2026-02-17	1.32	1.38	1.31	1.37	+3.39%	6,574,574
2026-02-16	1.33	1.34	1.31	1.33	-0.15%	3,530,198
2026-02-13	1.29	1.33	1.28	1.33	+2.38%	9,528,046
2026-02-12	1.35	1.36	1.30	1.30	-2.03%	10,324,110
2026-02-11	1.36	1.36	1.32	1.33	-2.86%	11,739,650
2026-02-10	1.38	1.39	1.36	1.37	-0.80%	8,767,802
2026-02-09	1.39	1.39	1.36	1.38	+0.81%	8,327,398
2026-02-06	1.38	1.40	1.35	1.37	-2.43%	15,884,400
2026-02-05	1.42	1.44	1.38	1.40	-2.17%	13,658,640
2026-02-04	1.46	1.48	1.41	1.43	-1.65%	20,244,891
2026-02-03	1.47	1.54	1.45	1.46	+1.61%	30,320,039
2026-02-02	1.53	1.53	1.37	1.43	-16.36%	61,631,246
2026-01-30	1.72	1.75	1.71	1.71	-0.75%	9,184,079
2026-01-29	1.70	1.75	1.69	1.73	+0.88%	12,700,990
2026-01-28	1.79	1.82	1.70	1.71	-3.93%	22,174,820
2026-01-27	1.71	1.78	1.71	1.78	+4.03%	16,401,910
2026-01-26	1.67	1.72	1.64	1.71	+2.27%	16,989,600
2026-01-23	1.70	1.75	1.67	1.67	-1.01%	21,802,551
2026-01-22	1.55	1.69	1.55	1.69	+11.33%	51,612,441
2026-01-21	1.50	1.52	1.46	1.52	+1.74%	13,602,210
2026-01-20	1.50	1.51	1.46	1.49	-1.84%	16,871,109
2026-01-19	1.55	1.55	1.51	1.52	-4.88%	23,351,920
2026-01-16	1.56	1.60	1.56	1.60	+2.37%	13,869,880
2026-01-15	1.57	1.60	1.55	1.56	-0.70%	16,763,039
2026-01-14	1.54	1.57	1.50	1.57	+3.01%	12,178,130
2026-01-13	1.59	1.60	1.51	1.53	-4.03%	21,380,410
2026-01-12	1.64	1.67	1.58	1.59	-1.36%	19,616,410
2026-01-09	1.54	1.62	1.54	1.61	+6.68%	41,026,941
2026-01-08	1.49	1.56	1.49	1.51	+2.65%	36,823,609
2026-01-07	1.43	1.47	1.42	1.47	+3.23%	16,295,760
2026-01-06	1.44	1.45	1.43	1.43	-0.14%	9,128,936
2026-01-05	1.47	1.49	1.43	1.43	-2.39%	20,321,520
2026-01-02	1.44	1.46	1.43	1.46	+2.59%	20,642,730
2025-12-31	1.42	1.43	1.41	1.43	+0.07%	3,818,596
2025-12-30	1.42	1.43	1.41	1.43	-0.28%	5,875,313
2025-12-29	1.46	1.46	1.40	1.43	-0.76%	13,276,080
2025-12-24	1.44	1.45	1.42	1.44	-0.07%	3,927,002
2025-12-23	1.47	1.47	1.44	1.44	-1.64%	8,527,658
2025-12-22	1.40	1.47	1.39	1.47	+4.49%	14,983,670
2025-12-19	1.39	1.40	1.37	1.40	+1.08%	7,873,663
2025-12-18	1.39	1.41	1.38	1.39	-1.00%	7,399,598
2025-12-17	1.39	1.43	1.38	1.40	+1.45%	8,135,969
2025-12-16	1.41	1.42	1.38	1.38	-3.56%	9,961,873
2025-12-15	1.47	1.47	1.42	1.43	-2.25%	8,975,816
2025-12-12	1.48	1.49	1.46	1.47	-0.95%	6,084,077
2025-12-11	1.47	1.49	1.44	1.48	+0.07%	14,431,940
2025-12-10	1.46	1.48	1.43	1.48	+1.30%	12,514,440
2025-12-09	1.46	1.46	1.43	1.46	+0.21%	9,389,551
2025-12-08	1.43	1.46	1.43	1.46	+3.26%	11,962,090
2025-12-05	1.43	1.46	1.41	1.41	-0.63%	13,564,890
2025-12-04	1.38	1.43	1.38	1.42	+3.80%	9,302,645
2025-12-03	1.37	1.39	1.34	1.37	-0.36%	9,307,759
2025-12-02	1.39	1.39	1.35	1.37	-0.65%	10,849,770
2025-12-01	1.43	1.43	1.38	1.38	-4.10%	17,227,061
2025-11-28	1.46	1.47	1.43	1.44	-1.03%	11,108,350
2025-11-27	1.52	1.53	1.46	1.46	-3.64%	15,973,790
2025-11-26	1.49	1.52	1.49	1.51	+2.10%	24,818,480
2025-11-25	1.47	1.49	1.44	1.48	+1.09%	15,709,010
2025-11-24	1.44	1.48	1.42	1.46	+3.25%	20,674,840
2025-11-21	1.41	1.44	1.40	1.42	-2.28%	18,221,439
2025-11-20	1.42	1.46	1.42	1.45	+4.39%	21,957,480
2025-11-19	1.39	1.41	1.37	1.39	+0.22%	10,065,070
2025-11-18	1.36	1.39	1.35	1.39	-0.43%	14,223,860
2025-11-17	1.45	1.47	1.39	1.39	-4.13%	16,410,150
2025-11-14	1.46	1.46	1.41	1.45	-2.48%	26,832,961
2025-11-13	1.47	1.50	1.46	1.49	+2.48%	22,792,570
2025-11-12	1.41	1.48	1.41	1.45	+2.98%	21,814,439
2025-11-11	1.46	1.46	1.38	1.41	-3.02%	24,516,221
2025-11-10	1.42	1.50	1.42	1.46	+4.30%	28,516,811
2025-11-07	1.33	1.40	1.28	1.40	+1.97%	45,748,312
2025-11-06	1.20	1.39	1.20	1.37	+24.25%	93,339,805
2025-11-05	1.12	1.14	1.10	1.10	-3.51%	11,879,480
2025-11-04	1.13	1.15	1.11	1.14	+0.97%	8,398,325
2025-11-03	1.13	1.16	1.13	1.13	-0.44%	9,469,579
2025-10-31	1.14	1.16	1.13	1.14	+0.18%	9,152,943
2025-10-30	1.14	1.14	1.12	1.13	-1.13%	6,115,049
2025-10-29	1.16	1.16	1.14	1.15	-0.26%	6,856,851
2025-10-28	1.16	1.16	1.14	1.15	-0.69%	6,099,226
2025-10-27	1.17	1.18	1.15	1.16	-0.94%	6,844,112
2025-10-24	1.18	1.19	1.16	1.17	+0.09%	5,720,040

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+27.43%）。最弱月份：10月（-13.03%）。基于2年每日数据（2025–2026）。

1月+3.61%
2月+0.61%
3月-3.33%
4月+1.05%
5月+2.06%
6月-1.79%
7月-8.72%
8月+23.49%
9月-4.15%
10月-13.03%
11月+27.43%
12月+3.26%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Pharming Group NV（PHARM.AS）最新收盘价是多少？

2026-10-16 收于 0.84，来自Closelook数据湖的每日价格记录。

PHARM.AS 的52周最高价和最低价是多少？

过去52周最高 1.82、最低 0.83（截至 2026-10-16）。

Pharming Group NV 历史上最强和最弱的月份是哪个？

历史上，PHARM.AS 最强的日历月份是11月（平均 +27.43%），最弱的是10月（平均 -13.03%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的458根日线计算。