Pharvaris N.V. (FRA:9EN)
Germany · Delayed Price · Currency is EUR 25.80
+1.10 (4.45%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:9EN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 24.50 | 24.80 | 24.50 | 24.70 | - | -1.20% | - |
| Jun 1, 2026 | 25.40 | 25.40 | 24.90 | 25.00 | 25.00 | -2.53% | - |
| May 29, 2026 | 25.20 | 25.90 | 25.20 | 25.65 | 25.65 | 0.79% | - |
| May 28, 2026 | 24.90 | 25.65 | 24.75 | 25.45 | 25.45 | 0.79% | - |
| May 27, 2026 | 25.25 | 25.25 | 25.05 | 25.25 | 25.25 | -1.17% | - |
| May 26, 2026 | 25.20 | 25.55 | 24.90 | 25.55 | 25.55 | 1.19% | - |
| May 25, 2026 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | -0.59% | - |
| May 22, 2026 | 25.85 | 26.30 | 25.15 | 25.40 | 25.40 | -3.24% | - |
| May 21, 2026 | 24.80 | 26.25 | 24.70 | 26.25 | 26.25 | 3.75% | - |
| May 20, 2026 | 24.45 | 25.30 | 24.45 | 25.30 | 25.30 | 2.85% | - |
| May 19, 2026 | 24.25 | 25.05 | 24.10 | 24.60 | 24.60 | -0.20% | - |
| May 18, 2026 | 25.45 | 25.50 | 24.65 | 24.65 | 24.65 | -4.64% | - |
| May 15, 2026 | 25.80 | 25.85 | 25.20 | 25.85 | 25.85 | -4.79% | - |
| May 14, 2026 | 27.70 | 27.85 | 27.05 | 27.15 | 27.15 | -3.38% | - |
| May 13, 2026 | 26.15 | 28.10 | 26.15 | 28.10 | 28.10 | 6.24% | - |
| May 12, 2026 | 25.00 | 26.55 | 25.00 | 26.45 | 26.45 | 4.34% | - |
| May 11, 2026 | 25.05 | 26.55 | 24.90 | 25.35 | 25.35 | -0.59% | - |
| May 8, 2026 | 24.85 | 25.90 | 24.85 | 25.50 | 25.50 | 2.20% | - |
| May 7, 2026 | 25.20 | 25.45 | 24.75 | 24.95 | 24.95 | -2.92% | - |
| May 6, 2026 | 25.15 | 25.70 | 24.80 | 25.70 | 25.70 | 0.78% | 1,446 |
| May 5, 2026 | 25.25 | 25.70 | 25.15 | 25.50 | 25.50 | -0.39% | - |
| May 4, 2026 | 24.70 | 25.70 | 24.70 | 25.60 | 25.60 | -2.66% | - |
| Apr 30, 2026 | 24.90 | 26.30 | 24.75 | 26.30 | 26.30 | 3.54% | - |
| Apr 29, 2026 | 23.70 | 25.55 | 23.70 | 25.40 | 25.40 | 5.61% | - |
| Apr 28, 2026 | 24.05 | 24.65 | 23.45 | 24.05 | 24.05 | -0.21% | - |
| Apr 27, 2026 | 23.90 | 24.50 | 22.95 | 24.10 | 24.10 | -0.41% | - |
| Apr 24, 2026 | 22.90 | 24.35 | 22.90 | 24.20 | 24.20 | 2.98% | - |
| Apr 23, 2026 | 25.05 | 25.50 | 23.50 | 23.50 | 23.50 | -7.84% | - |
| Apr 22, 2026 | 24.50 | 25.50 | 24.50 | 25.50 | 25.50 | 2.82% | - |
| Apr 21, 2026 | 24.20 | 24.95 | 23.75 | 24.80 | 24.80 | 1.02% | - |
| Apr 20, 2026 | 23.70 | 24.55 | 23.70 | 24.55 | 24.55 | 1.03% | - |
| Apr 17, 2026 | 24.05 | 24.95 | 22.70 | 24.30 | 24.30 | 0.21% | - |
| Apr 16, 2026 | 24.25 | 24.25 | 24.00 | 24.25 | 24.25 | -1.22% | - |
| Apr 15, 2026 | 23.85 | 24.55 | 23.85 | 24.55 | 24.55 | 1.24% | - |
| Apr 14, 2026 | 23.25 | 24.25 | 22.95 | 24.25 | 24.25 | 2.75% | - |
| Apr 13, 2026 | 22.25 | 23.60 | 22.25 | 23.60 | 23.60 | 4.42% | 400 |
| Apr 10, 2026 | 22.70 | 22.80 | 22.30 | 22.60 | 22.60 | -1.74% | - |
| Apr 9, 2026 | 23.15 | 23.35 | 23.00 | 23.00 | 23.00 | -2.34% | - |
| Apr 8, 2026 | 23.95 | 24.05 | 23.55 | 23.55 | 23.55 | -1.46% | - |
| Apr 7, 2026 | 24.15 | 24.80 | 23.65 | 23.90 | 23.90 | -2.85% | - |
| Apr 2, 2026 | 24.80 | 24.80 | 24.40 | 24.60 | 24.60 | -3.15% | - |
| Apr 1, 2026 | 24.20 | 25.40 | 24.20 | 25.40 | 25.40 | 4.10% | - |
| Mar 31, 2026 | 23.60 | 24.60 | 23.60 | 24.40 | 24.40 | 3.39% | - |
| Mar 30, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - | 25 |
| 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 | - | - |