Pharvaris N.V. (FRA:9EN)
Germany · Delayed Price · Currency is EUR 22.20
+1.00 (4.72%)
At close: Jan 9, 2026
Pharvaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 21.20 | 22.80 | 21.00 | 22.20 | 22.20 | 4.72% | - |
| Jan 8, 2026 | 21.20 | 21.60 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Jan 7, 2026 | 20.20 | 22.00 | 20.20 | 21.40 | 21.40 | 3.88% | - |
| Jan 6, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Jan 5, 2026 | 22.40 | 22.40 | 20.40 | 21.00 | 21.00 | -6.25% | - |
| Jan 2, 2026 | 23.20 | 23.60 | 22.20 | 22.40 | 22.40 | 3.70% | - |
| Dec 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Dec 29, 2025 | 22.00 | 22.00 | 20.80 | 21.80 | 21.80 | 1.87% | - |
| Dec 23, 2025 | 22.80 | 22.80 | 21.40 | 21.40 | 21.40 | -7.76% | - |
| Dec 22, 2025 | 21.60 | 23.20 | 21.20 | 23.20 | 23.20 | 5.45% | - |
| Dec 19, 2025 | 20.20 | 22.00 | 20.20 | 22.00 | 22.00 | 6.80% | - |
| Dec 18, 2025 | 20.20 | 20.80 | 20.20 | 20.60 | 20.60 | 0.98% | - |
| Dec 17, 2025 | 20.80 | 21.20 | 20.20 | 20.40 | 20.40 | -2.86% | - |
| Dec 16, 2025 | 19.90 | 21.00 | 19.90 | 21.00 | 21.00 | 3.96% | - |
| Dec 15, 2025 | 20.40 | 20.60 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Dec 12, 2025 | 20.20 | 20.80 | 20.20 | 20.60 | 20.60 | 1.98% | - |
| Dec 11, 2025 | 19.80 | 20.20 | 19.70 | 20.20 | 20.20 | - | - |
| Dec 10, 2025 | 20.40 | 20.60 | 19.90 | 20.20 | 20.20 | -1.94% | - |
| Dec 9, 2025 | 21.40 | 21.60 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Dec 8, 2025 | 22.40 | 23.00 | 21.60 | 21.60 | 21.60 | -5.26% | 25 |
| Dec 5, 2025 | 23.40 | 24.20 | 22.40 | 22.80 | 22.80 | -4.20% | 250 |
| Dec 4, 2025 | 24.80 | 24.80 | 23.80 | 23.80 | 23.80 | -5.56% | - |
| Dec 3, 2025 | 20.40 | 25.20 | 20.40 | 25.20 | 25.20 | 22.33% | 340 |
| Dec 2, 2025 | 22.00 | 22.20 | 20.60 | 20.60 | 20.60 | -8.85% | - |
| Dec 1, 2025 | 23.80 | 24.20 | 22.60 | 22.60 | 22.60 | -5.04% | 8 |
| Nov 28, 2025 | 23.80 | 24.20 | 23.60 | 23.80 | 23.80 | 0.85% | - |
| Nov 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Nov 26, 2025 | 21.60 | 23.80 | 21.60 | 23.80 | 23.80 | 9.17% | - |
| Nov 25, 2025 | 21.60 | 21.80 | 21.20 | 21.80 | 21.80 | - | - |
| Nov 24, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 0.93% | - |
| Nov 21, 2025 | 20.80 | 21.80 | 20.80 | 21.60 | 21.60 | 3.85% | - |
| Nov 20, 2025 | 21.20 | 21.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Nov 19, 2025 | 20.40 | 21.60 | 20.40 | 21.40 | 21.40 | 3.88% | - |
| Nov 18, 2025 | 21.00 | 21.40 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Nov 17, 2025 | 19.90 | 21.60 | 19.90 | 21.40 | 21.40 | 5.94% | - |
| Nov 14, 2025 | 21.20 | 21.20 | 20.20 | 20.20 | 20.20 | -1.94% | 30 |
| Nov 13, 2025 | 22.00 | 22.20 | 19.80 | 20.60 | 20.60 | -6.36% | - |
| Nov 12, 2025 | 20.60 | 22.00 | 20.60 | 22.00 | 22.00 | 4.76% | - |
| Nov 11, 2025 | 19.20 | 21.00 | 19.20 | 21.00 | 21.00 | 7.14% | - |
| Nov 10, 2025 | 18.40 | 19.60 | 18.40 | 19.60 | 19.60 | 5.38% | - |
| Nov 7, 2025 | 18.60 | 18.60 | 18.30 | 18.60 | 18.60 | -1.06% | - |
| Nov 6, 2025 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | -0.53% | - |
| Nov 5, 2025 | 18.50 | 18.90 | 18.50 | 18.90 | 18.90 | - | - |
| Nov 4, 2025 | 19.00 | 19.30 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Nov 3, 2025 | 18.90 | 19.30 | 18.90 | 19.20 | 19.20 | 1.05% | - |
| Oct 31, 2025 | 18.90 | 19.30 | 18.90 | 19.00 | 19.00 | 0.53% | - |
| Oct 30, 2025 | 18.70 | 19.20 | 18.70 | 18.90 | 18.90 | 1.07% | - |
| Oct 29, 2025 | 19.10 | 19.20 | 18.70 | 18.70 | 18.70 | -2.09% | - |
| Oct 28, 2025 | 19.40 | 19.50 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Oct 27, 2025 | 19.80 | 19.80 | 19.40 | 19.40 | 19.40 | -1.02% | - |