Pharvaris N.V. (FRA:9EN)
Germany · Delayed Price · Currency is EUR 23.60
0.00 (0.00%)
At close: Mar 27, 2026
FRA:9EN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.80 | 23.80 | 23.40 | 23.60 | 23.60 | - | - |
| Mar 26, 2026 | 22.40 | 23.80 | 22.40 | 23.60 | 23.60 | 5.36% | - |
| Mar 25, 2026 | 21.80 | 22.60 | 21.80 | 22.40 | 22.40 | 3.70% | - |
| Mar 24, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Mar 23, 2026 | 22.00 | 22.40 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Mar 20, 2026 | 22.20 | 22.60 | 22.20 | 22.20 | 22.20 | - | - |
| Mar 19, 2026 | 22.80 | 22.80 | 22.00 | 22.20 | 22.20 | -1.77% | - |
| Mar 18, 2026 | 23.20 | 23.20 | 22.40 | 22.60 | 22.60 | -1.74% | - |
| Mar 17, 2026 | 23.20 | 23.60 | 23.00 | 23.00 | 23.00 | -0.86% | 135 |
| Mar 16, 2026 | 22.20 | 23.20 | 22.20 | 23.20 | 23.20 | 5.45% | - |
| Mar 13, 2026 | 22.60 | 23.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Mar 12, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| Mar 11, 2026 | 22.00 | 23.40 | 22.00 | 23.40 | 23.40 | 7.34% | - |
| Mar 10, 2026 | 22.80 | 22.80 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Mar 9, 2026 | 22.00 | 22.80 | 22.00 | 22.60 | 22.60 | 1.80% | - |
| Mar 6, 2026 | 22.00 | 22.20 | 21.80 | 22.20 | 22.20 | - | - |
| Mar 5, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -4.31% | - |
| Mar 4, 2026 | 22.60 | 23.40 | 22.60 | 23.20 | 23.20 | 1.75% | - |
| Mar 3, 2026 | 23.40 | 23.40 | 22.60 | 22.80 | 22.80 | -4.20% | - |
| Mar 2, 2026 | 23.60 | 24.00 | 23.60 | 23.80 | 23.80 | - | - |
| Feb 27, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | 1.71% | - |
| Feb 26, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 1.74% | - |
| Feb 25, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Feb 24, 2026 | 23.20 | 23.60 | 23.00 | 23.60 | 23.60 | 1.72% | - |
| Feb 23, 2026 | 23.40 | 23.40 | 22.80 | 23.20 | 23.20 | -2.52% | - |
| Feb 20, 2026 | 23.40 | 24.20 | 22.80 | 23.80 | 23.80 | 1.71% | - |
| Feb 19, 2026 | 22.60 | 23.40 | 21.60 | 23.40 | 23.40 | 2.63% | - |
| Feb 18, 2026 | 22.20 | 22.80 | 22.00 | 22.80 | 22.80 | 1.79% | - |
| Feb 17, 2026 | 22.00 | 22.60 | 22.00 | 22.40 | 22.40 | 1.82% | - |
| Feb 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 13, 2026 | 22.00 | 22.60 | 21.00 | 22.00 | 22.00 | -1.79% | - |
| Feb 12, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Feb 11, 2026 | 22.80 | 22.80 | 22.00 | 22.80 | 22.80 | -0.87% | - |
| Feb 10, 2026 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | 2.68% | - |
| Feb 9, 2026 | 22.00 | 22.40 | 21.80 | 22.40 | 22.40 | 1.82% | - |
| Feb 6, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 3.77% | - |
| Feb 5, 2026 | 22.20 | 22.20 | 21.20 | 21.20 | 21.20 | -5.36% | - |
| Feb 4, 2026 | 23.20 | 23.40 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Feb 3, 2026 | 22.80 | 23.40 | 22.80 | 23.20 | 23.20 | - | - |
| Feb 2, 2026 | 22.40 | 23.60 | 22.40 | 23.20 | 23.20 | 2.65% | - |
| Jan 30, 2026 | 22.80 | 23.00 | 22.20 | 22.60 | 22.60 | -2.59% | - |
| Jan 29, 2026 | 23.00 | 23.20 | 22.40 | 23.20 | 23.20 | - | 114 |
| Jan 28, 2026 | 22.40 | 23.20 | 22.20 | 23.20 | 23.20 | 3.57% | 114 |
| Jan 27, 2026 | 22.80 | 23.20 | 22.20 | 22.40 | 22.40 | -2.61% | - |
| Jan 26, 2026 | 23.20 | 23.40 | 22.40 | 23.00 | 23.00 | -1.71% | - |
| Jan 23, 2026 | 23.40 | 23.60 | 22.80 | 23.40 | 23.40 | -1.68% | 38 |
| Jan 22, 2026 | 23.20 | 24.00 | 23.20 | 23.80 | 23.80 | 2.59% | - |
| Jan 21, 2026 | 22.00 | 23.20 | 22.00 | 23.20 | 23.20 | 4.50% | - |
| Jan 20, 2026 | 21.00 | 22.40 | 21.00 | 22.20 | 22.20 | 5.71% | - |
| Jan 19, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -1.87% | - |