Pharvaris N.V. (FRA:9EN)
Germany · Delayed Price · Currency is EUR 22.90
-0.60 (-2.55%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:9EN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | - | -1.76% | - |
| 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 | - | - |
| 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% | - |