Pharvaris N.V. (FRA:9EN)
Germany · Delayed Price · Currency is EUR 27.95
+0.75 (2.76%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:9EN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.75 | 28.45 | 26.75 | 27.95 | 27.95 | 2.76% | 30 |
| Oct 22, 2026 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | - | - |
| Oct 21, 2026 | 27.00 | 27.75 | 27.00 | 27.20 | 27.20 | -1.09% | - |
| Oct 20, 2026 | 26.05 | 27.95 | 26.05 | 27.50 | 27.50 | 4.17% | - |
| Oct 19, 2026 | 24.35 | 26.40 | 24.35 | 26.40 | 26.40 | 7.10% | - |
| Oct 16, 2026 | 25.90 | 26.20 | 24.65 | 24.65 | 24.65 | -6.98% | 30 |
| Oct 15, 2026 | 26.40 | 26.90 | 26.20 | 26.50 | 26.50 | -1.12% | - |
| Oct 14, 2026 | 26.30 | 27.10 | 26.30 | 26.80 | 26.80 | 0.19% | - |
| Oct 13, 2026 | 27.20 | 27.20 | 26.75 | 26.75 | 26.75 | -3.43% | - |
| Oct 12, 2026 | 27.30 | 27.95 | 27.30 | 27.70 | 27.70 | -0.36% | - |
| Oct 9, 2026 | 27.20 | 28.40 | 27.20 | 27.80 | 27.80 | 0.18% | - |
| Oct 8, 2026 | 27.60 | 27.85 | 27.00 | 27.75 | 27.75 | -1.60% | - |
| Oct 7, 2026 | 27.15 | 28.35 | 27.05 | 28.20 | 28.20 | 3.11% | - |
| Oct 6, 2026 | 26.75 | 27.40 | 26.75 | 27.35 | 27.35 | 0.92% | - |
| Oct 5, 2026 | 27.35 | 27.55 | 27.10 | 27.10 | 27.10 | -1.81% | - |
| Oct 2, 2026 | 27.10 | 27.75 | 27.05 | 27.60 | 27.60 | 0.18% | - |
| Oct 1, 2026 | 27.50 | 28.10 | 27.40 | 27.55 | 27.55 | -1.25% | 100 |
| Sep 30, 2026 | 27.55 | 28.05 | 27.30 | 27.90 | 27.90 | 0.18% | - |
| Sep 29, 2026 | 27.50 | 27.85 | 27.50 | 27.85 | 27.85 | -0.36% | - |
| Sep 28, 2026 | 27.50 | 28.30 | 27.50 | 27.95 | 27.95 | -0.89% | - |
| Sep 25, 2026 | 28.50 | 28.80 | 28.15 | 28.20 | 28.20 | -2.59% | - |
| Sep 24, 2026 | 28.40 | 28.95 | 28.40 | 28.95 | 28.95 | -0.17% | - |
| Sep 23, 2026 | 30.25 | 30.60 | 28.90 | 29.00 | 29.00 | -5.84% | 20 |
| Sep 22, 2026 | 30.85 | 30.95 | 30.65 | 30.80 | 30.80 | -2.22% | - |
| Sep 21, 2026 | 31.20 | 31.80 | 31.00 | 31.50 | 31.50 | 0.48% | - |
| Sep 18, 2026 | 32.00 | 32.60 | 31.35 | 31.35 | 31.35 | -5.00% | - |
| Sep 17, 2026 | 32.35 | 33.70 | 32.35 | 33.00 | 33.00 | 1.07% | - |
| Sep 16, 2026 | 32.40 | 32.90 | 32.40 | 32.65 | 32.65 | -1.80% | - |
| Sep 15, 2026 | 32.85 | 33.95 | 32.80 | 33.25 | 33.25 | -2.21% | - |
| Sep 14, 2026 | 32.15 | 34.25 | 32.15 | 34.00 | 34.00 | 3.82% | - |
| Sep 11, 2026 | 31.85 | 34.20 | 31.85 | 32.75 | 32.75 | 1.24% | - |
| Sep 10, 2026 | 31.90 | 33.20 | 31.90 | 32.35 | 32.35 | - | - |
| Sep 9, 2026 | 31.90 | 32.65 | 31.90 | 32.35 | 32.35 | -0.92% | - |
| Sep 8, 2026 | 29.50 | 38.25 | 29.50 | 32.65 | 32.65 | 10.49% | 202 |
| Sep 7, 2026 | 29.65 | 29.65 | 29.50 | 29.55 | 29.55 | -2.48% | - |
| Sep 4, 2026 | 30.05 | 31.00 | 30.05 | 30.30 | 30.30 | -0.98% | - |
| Sep 3, 2026 | 29.80 | 30.60 | 29.80 | 30.60 | 30.60 | 0.99% | - |
| Sep 2, 2026 | 29.55 | 30.55 | 29.35 | 30.30 | 30.30 | 0.66% | 175 |
| Sep 1, 2026 | 29.30 | 30.10 | 29.20 | 30.10 | 30.10 | 0.67% | - |
| Aug 31, 2026 | 30.05 | 30.40 | 29.35 | 29.90 | 29.90 | -1.81% | - |
| Aug 28, 2026 | 31.20 | 31.20 | 30.45 | 30.45 | 30.45 | -3.49% | - |
| Aug 27, 2026 | 31.20 | 31.65 | 31.20 | 31.55 | 31.55 | -0.47% | - |
| Aug 26, 2026 | 31.35 | 31.95 | 31.35 | 31.70 | 31.70 | -0.31% | - |
| Aug 25, 2026 | 31.45 | 31.90 | 31.45 | 31.80 | 31.80 | -0.47% | - |
| Aug 24, 2026 | 30.50 | 32.40 | 30.50 | 31.95 | 31.95 | 2.57% | - |
| Aug 21, 2026 | 30.55 | 31.20 | 30.40 | 31.15 | 31.15 | 0.65% | - |
| Aug 20, 2026 | 30.50 | 30.95 | 30.50 | 30.95 | 30.95 | 0.65% | - |
| Aug 19, 2026 | 30.55 | 30.85 | 30.35 | 30.75 | 30.75 | -0.81% | - |
| Aug 18, 2026 | 30.05 | 31.00 | 30.05 | 31.00 | 31.00 | 1.97% | - |
| Aug 17, 2026 | 30.05 | 30.40 | 29.30 | 30.40 | 30.40 | 0.50% | - |