Pharvaris N.V. (FRA:9EN)
Germany · Delayed Price · Currency is EUR 29.35
-0.55 (-1.84%)
Last updated: Jul 28, 2026, 9:18 AM CET
FRA:9EN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 29.60 | 29.90 | 29.40 | 29.90 | 29.90 | 0.67% | - |
| Jul 24, 2026 | 28.70 | 29.80 | 28.70 | 29.70 | 29.70 | 1.02% | - |
| Jul 23, 2026 | 29.45 | 30.10 | 29.30 | 29.40 | 29.40 | -2.33% | - |
| Jul 22, 2026 | 29.55 | 30.20 | 29.55 | 30.10 | 30.10 | - | - |
| Jul 21, 2026 | 28.90 | 30.10 | 28.90 | 30.10 | 30.10 | 2.38% | - |
| Jul 20, 2026 | 29.95 | 30.35 | 29.40 | 29.40 | 29.40 | -3.29% | - |
| Jul 17, 2026 | 28.70 | 30.40 | 28.70 | 30.40 | 30.40 | 4.29% | - |
| Jul 16, 2026 | 30.05 | 30.05 | 29.15 | 29.15 | 29.15 | -5.20% | - |
| Jul 15, 2026 | 29.55 | 30.75 | 29.55 | 30.75 | 30.75 | 2.84% | - |
| Jul 14, 2026 | 30.15 | 30.15 | 29.50 | 29.90 | 29.90 | -2.61% | - |
| Jul 13, 2026 | 30.10 | 30.70 | 29.30 | 30.70 | 30.70 | - | - |
| Jul 10, 2026 | 30.85 | 31.05 | 29.70 | 30.70 | 30.70 | -1.76% | - |
| Jul 9, 2026 | 30.85 | 31.65 | 30.85 | 31.25 | 31.25 | -0.64% | - |
| Jul 8, 2026 | 29.55 | 31.45 | 29.55 | 31.45 | 31.45 | 4.31% | - |
| Jul 7, 2026 | 28.55 | 30.15 | 28.55 | 30.15 | 30.15 | 4.15% | - |
| Jul 6, 2026 | 29.05 | 30.30 | 28.95 | 28.95 | 28.95 | -0.17% | 126 |
| Jul 3, 2026 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Jul 2, 2026 | 29.20 | 29.50 | 29.05 | 29.40 | 29.40 | -0.68% | - |
| Jul 1, 2026 | 29.70 | 29.75 | 29.25 | 29.60 | 29.60 | -2.15% | - |
| Jun 30, 2026 | 29.95 | 31.15 | 29.10 | 30.25 | 30.25 | -0.49% | - |
| Jun 29, 2026 | 29.35 | 30.40 | 29.30 | 30.40 | 30.40 | 2.18% | - |
| Jun 26, 2026 | 28.70 | 29.75 | 28.70 | 29.75 | 29.75 | 1.02% | - |
| Jun 25, 2026 | 28.80 | 30.55 | 28.80 | 29.45 | 29.45 | 0.34% | - |
| Jun 24, 2026 | 28.65 | 29.45 | 28.65 | 29.35 | 29.35 | 0.86% | - |
| Jun 23, 2026 | 28.15 | 29.40 | 28.15 | 29.10 | 29.10 | 0.87% | - |
| Jun 22, 2026 | 28.05 | 28.95 | 28.05 | 28.85 | 28.85 | 3.04% | - |
| Jun 19, 2026 | 28.05 | 28.05 | 28.00 | 28.00 | 28.00 | -1.93% | - |
| Jun 18, 2026 | 28.85 | 28.85 | 28.25 | 28.55 | 28.55 | 0.18% | - |
| Jun 17, 2026 | 26.60 | 28.50 | 26.60 | 28.50 | 28.50 | 6.74% | 165 |
| Jun 16, 2026 | 26.75 | 27.05 | 26.55 | 26.70 | 26.70 | -0.74% | - |
| Jun 15, 2026 | 26.25 | 26.90 | 26.25 | 26.90 | 26.90 | 1.51% | - |
| Jun 12, 2026 | 27.35 | 27.80 | 26.50 | 26.50 | 26.50 | -3.99% | - |
| Jun 11, 2026 | 26.90 | 27.80 | 26.50 | 27.60 | 27.60 | 1.66% | - |
| Jun 10, 2026 | 26.75 | 27.15 | 26.75 | 27.15 | 27.15 | -0.55% | - |
| Jun 9, 2026 | 26.85 | 27.45 | 26.35 | 27.30 | 27.30 | 0.18% | - |
| Jun 8, 2026 | 26.40 | 27.25 | 26.40 | 27.25 | 27.25 | 1.87% | - |
| Jun 5, 2026 | 26.70 | 27.40 | 26.40 | 26.75 | 26.75 | -0.19% | - |
| Jun 4, 2026 | 25.45 | 26.80 | 25.10 | 26.80 | 26.80 | 3.68% | - |
| Jun 3, 2026 | 24.45 | 25.85 | 24.45 | 25.85 | 25.85 | 4.02% | 300 |
| Jun 2, 2026 | 24.50 | 24.85 | 24.50 | 24.85 | 24.85 | -0.60% | - |
| 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% | - |