Canada markets open in 50 minutes

Pharming Group N.V. (0QCO.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
0.9000-0.0065 (-0.72%)
As of 01:01PM BST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.90350.90450.89850.90000.900081,330
May 03, 20240.90400.91300.90000.90650.9065286,373
May 02, 20240.88050.89350.88050.89470.8947105,178
May 01, 20240.88100.88100.88100.88100.8810-
Apr 30, 20240.90800.90950.87650.88100.8810247,816
Apr 29, 20240.91030.91200.89700.89780.8978240,958
Apr 26, 20240.89030.90300.89100.89030.8903290,091
Apr 25, 20240.91030.91000.87500.88000.8800668,069
Apr 24, 20240.91280.91700.89500.89630.8963522,109
Apr 23, 20240.91030.92300.90500.90850.9085492,177
Apr 22, 20240.88000.91250.88050.90650.90651,266,528
Apr 19, 20240.88800.88600.87100.87920.87921,545,771
Apr 18, 20240.95920.95500.86200.88000.88005,146,931
Apr 17, 20240.96200.96700.95300.95530.9553399,425
Apr 16, 20240.97970.97900.95300.95780.9578854,681
Apr 15, 20241.00301.01200.98750.99750.9975595,431
Apr 12, 20241.00101.02701.00101.02371.0237525,817
Apr 11, 20241.00501.00700.99001.00131.0013707,475
Apr 10, 20240.99330.99760.98600.99020.9902507,986
Apr 09, 20240.98770.99350.98000.98250.9825608,889
Apr 08, 20240.99850.99900.98390.99350.9935761,311
Apr 05, 20241.01001.00600.99750.99750.9975748,320
Apr 04, 20241.01001.01901.00501.00521.0052713,116
Apr 03, 20241.00701.01201.00301.00521.0052405,482
Apr 02, 20241.02371.02001.00101.00401.0040926,813
Mar 28, 20241.01281.02501.00301.01971.01971,276,305
Mar 27, 20241.02551.03300.99900.99650.9965897,768
Mar 26, 20241.03451.03301.01191.02651.0265382,624
Mar 25, 20241.04701.05001.03091.04301.0430734,414
Mar 22, 20241.04801.06601.03701.03751.0375806,016
Mar 21, 20241.03851.04901.03201.03551.0355611,690
Mar 20, 20241.04401.04201.03001.03651.0365358,248
Mar 19, 20241.02751.04401.01001.03051.0305652,434
Mar 18, 20241.05801.07500.99101.02371.02371,569,600
Mar 15, 20241.01971.05801.01801.05901.05902,187,190
Mar 14, 20241.08701.07010.93851.01301.01302,147,327
Mar 13, 20241.09301.08701.06401.06751.0675804,407
Mar 12, 20241.07751.09201.07401.08901.0890945,860
Mar 11, 20241.06651.07201.05201.06951.0695940,507
Mar 08, 20241.05901.06301.04201.05801.0580298,315
Mar 07, 20241.03251.05501.02301.05601.05605,210,905
Mar 06, 20241.00501.03301.00601.01971.0197560,672
Mar 05, 20241.02171.03001.00391.01101.0110483,687
Mar 04, 20241.04001.04101.02401.03151.0315321,277
Mar 01, 20241.02951.03811.01401.02471.02471,413,246
Feb 29, 20241.05101.04501.03001.03651.03651,046,607
Feb 28, 20241.05001.05601.04101.04401.0440595,008
Feb 27, 20241.05001.05001.03801.04901.04901,334,798
Feb 26, 20241.05401.05201.03901.05201.0520558,072
Feb 23, 20241.04201.05011.02701.04601.0460992,232
Feb 22, 20241.02171.03801.01901.03051.0305677,038
Feb 21, 20241.02951.02401.00501.01581.0158771,334
Feb 20, 20241.03851.02801.01601.02451.02451,193,278
Feb 19, 20241.05001.04691.02801.04201.0420811,039
Feb 16, 20241.04801.04901.03601.04101.04101,273,246
Feb 15, 20241.06351.05901.04601.04901.04901,748,486
Feb 14, 20241.05201.07901.04301.05701.05701,923,834
Feb 13, 20241.13801.12301.04801.05601.05602,758,951
Feb 12, 20241.10951.13201.11501.13001.13001,748,264
Feb 09, 20241.10051.11001.09701.10151.10151,979,076
Feb 08, 20241.10251.11001.09101.09701.09702,279,318
Feb 07, 20241.12901.12301.09921.11151.1115585,214
Feb 06, 20241.11751.13301.11701.12301.12305,169,996
Feb 05, 20241.14951.13501.10701.11051.1105595,717
Feb 02, 20241.14051.16201.13001.13401.1340609,001
Feb 01, 20241.16901.16901.14601.15551.1555551,001
Jan 31, 20241.17601.18101.16501.17001.1700368,236
Jan 30, 20241.18351.21901.17401.18951.1895874,379
Jan 29, 20241.16001.18411.15601.17801.1780428,488
Jan 26, 20241.16901.17301.14801.15051.1505753,003
Jan 25, 20241.16901.17701.15801.16201.1620558,259
Jan 24, 20241.14051.18301.13901.17701.17701,040,568
Jan 23, 20241.12001.14001.11801.13801.1380691,685
Jan 22, 20241.10051.12011.10201.11751.1175903,387
Jan 19, 20241.13001.11901.10401.11151.11151,085,836
Jan 18, 20241.13001.14501.11201.12201.12201,407,489
Jan 17, 20241.11751.13001.10401.11551.1155941,603
Jan 16, 20241.11751.14001.11601.13401.1340563,188
Jan 15, 20241.12401.14201.11801.11851.1185906,736
Jan 12, 20241.13801.15401.13201.14051.1405674,024
Jan 11, 20241.19751.19901.12491.14151.14151,896,430
Jan 10, 20241.20001.21101.18901.19851.19851,396,149
Jan 09, 20241.17001.20001.15201.18451.18451,830,244
Jan 08, 20241.10651.17001.13001.16101.16102,212,743
Jan 05, 20241.08001.09001.06591.07351.0735397,207
Jan 04, 20241.05101.08401.05001.06951.0695590,185
Jan 03, 20241.05301.05501.04261.04901.0490626,025
Jan 02, 20241.05001.05601.03701.05001.0500948,133
Dec 29, 20231.04601.04701.03091.04201.0420770,592
Dec 28, 20231.05001.05901.03801.04001.0400838,914
Dec 27, 20231.03651.06501.04401.04301.04301,094,693
Dec 22, 20231.06051.05311.03501.03351.0335886,736
Dec 21, 20231.04301.06001.02701.05901.0590524,258
Dec 20, 20231.04301.05011.03901.04401.0440495,829
Dec 19, 20231.04901.06001.03401.03751.0375395,590
Dec 18, 20231.06951.06901.04201.04401.0440494,724
Dec 15, 20231.07751.08001.06691.07451.0745280,260
Dec 14, 20231.05501.08301.05601.07351.0735599,267
Dec 13, 20231.05001.05901.04301.05701.0570412,124
Dec 12, 20231.06051.05901.04601.04601.0460404,302
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...