Pharvaris N.V. (FRA:9EN)
Germany · Delayed Price · Currency is EUR 31.35
-1.65 (-5.00%)
At close: Sep 18, 2026
FRA:9EN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 28.90 | 30.30 | 28.45 | 30.25 | 30.25 | 3.60% | - |
| Aug 13, 2026 | 31.05 | 31.05 | 29.20 | 29.20 | 29.20 | -6.56% | - |
| Aug 12, 2026 | 29.25 | 31.25 | 28.85 | 31.25 | 31.25 | 4.69% | 100 |
| Aug 11, 2026 | 29.60 | 30.15 | 29.40 | 29.85 | 29.85 | -1.97% | - |
| Aug 10, 2026 | 29.60 | 30.45 | 29.50 | 30.45 | 30.45 | 0.50% | - |
| Aug 7, 2026 | 29.30 | 30.30 | 29.30 | 30.30 | 30.30 | 2.02% | - |
| Aug 6, 2026 | 28.45 | 30.20 | 28.45 | 29.70 | 29.70 | 2.77% | - |
| Aug 5, 2026 | 28.90 | 28.95 | 28.25 | 28.90 | 28.90 | -0.34% | - |
| Aug 4, 2026 | 27.55 | 29.15 | 27.50 | 29.00 | 29.00 | 4.13% | 300 |
| Aug 3, 2026 | 27.90 | 28.20 | 27.70 | 27.85 | 27.85 | -1.07% | - |
| Jul 31, 2026 | 29.05 | 29.05 | 27.95 | 28.15 | 28.15 | -4.41% | - |
| Jul 30, 2026 | 27.15 | 29.45 | 27.15 | 29.45 | 29.45 | 4.06% | - |
| Jul 29, 2026 | 29.00 | 29.10 | 28.30 | 28.30 | 28.30 | -3.74% | - |
| Jul 28, 2026 | 29.35 | 29.40 | 29.25 | 29.40 | 29.40 | -1.51% | - |
| Jul 27, 2026 | 29.60 | 29.90 | 29.40 | 29.85 | 29.85 | 0.51% | - |
| 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 | - | - |