Pharvaris N.V. (PHVS)
NASDAQ: PHVS · Real-Time Price · USD
22.34
+0.10 (0.45%)
Oct 31, 2025, 10:17 AM EDT - Market open

Pharvaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202522.1722.5822.0022.2422.240.72%130,509
Oct 29, 202522.7722.8321.9922.0822.08-2.52%80,501
Oct 28, 202522.7423.1522.2022.6522.65-0.74%143,438
Oct 27, 202523.0423.6422.4922.8222.82-0.74%204,794
Oct 24, 202523.2723.4922.5422.9922.99-0.04%459,454
Oct 23, 202523.6223.7122.4923.0023.00-1.96%190,648
Oct 22, 202524.1124.1122.7323.4623.46-2.21%163,722
Oct 21, 202523.4324.1923.0023.9923.991.52%141,316
Oct 20, 202521.2723.8621.2423.6323.6311.88%265,520
Oct 17, 202521.7722.3520.6521.1221.12-3.39%246,619
Oct 16, 202521.8522.9021.5721.8621.860.37%464,362
Oct 15, 202522.1222.7021.3321.7821.783.91%549,808
Oct 14, 202521.8021.9320.7020.9620.96-5.03%370,697
Oct 13, 202522.2623.5021.5722.0722.070.41%280,322
Oct 10, 202522.7123.2121.6221.9821.98-3.77%115,250
Oct 9, 202523.6223.6222.6822.8422.84-0.61%106,312
Oct 8, 202522.5223.2922.5222.9822.982.41%86,011
Oct 7, 202523.4523.8122.0722.4422.44-3.48%97,146
Oct 6, 202523.4024.0122.9323.2523.25-0.60%119,510
Oct 3, 202522.7123.9822.7123.3923.390.91%140,020
Oct 2, 202524.1724.4122.9123.1823.18-3.66%91,097
Oct 1, 202525.0025.4424.0624.0624.06-3.57%106,904
Sep 30, 202524.2725.5724.0524.9524.952.84%865,302
Sep 29, 202524.4024.7323.3324.2624.260.39%243,721
Sep 26, 202524.5124.9423.8624.1724.17-1.69%81,484
Sep 25, 202524.2625.1824.0124.5824.580.66%131,211
Sep 24, 202525.1625.5024.4224.4224.42-1.93%545,429
Sep 23, 202524.7725.3524.7124.9024.90-0.36%201,361
Sep 22, 202525.8825.8824.4724.9924.99-1.46%314,197
Sep 19, 202524.4125.3923.9625.3625.363.34%382,967
Sep 18, 202524.0025.1223.9624.5424.541.91%135,399
Sep 17, 202524.0024.7523.6124.0824.081.13%637,756
Sep 16, 202523.6823.9623.3023.8123.811.84%157,557
Sep 15, 202524.0224.0223.2323.3823.380.78%74,157
Sep 12, 202523.5323.7323.2023.2023.20-1.28%55,526
Sep 11, 202523.3924.0723.3923.5023.501.08%61,075
Sep 10, 202523.7024.8323.2223.2523.25-2.88%61,502
Sep 9, 202521.9124.2321.5023.9423.949.67%228,400
Sep 8, 202523.9923.9921.7821.8321.83-5.29%119,117
Sep 5, 202521.7823.4821.4223.0523.054.87%259,519
Sep 4, 202521.9522.5621.4121.9821.980.32%94,393
Sep 3, 202522.5222.8521.9121.9121.91-2.62%54,589
Sep 2, 202521.5022.9621.5022.5022.503.93%141,715
Aug 29, 202522.8323.3721.3421.6521.65-5.21%141,990
Aug 28, 202524.0024.0022.8422.8422.84-3.95%43,606
Aug 27, 202524.1324.5223.6023.7823.78-0.92%39,052
Aug 26, 202523.7324.2723.7324.0024.001.48%323,333
Aug 25, 202523.0524.9622.9423.6523.652.29%116,527
Aug 22, 202523.6723.7722.8623.1223.12-0.99%53,502
Aug 21, 202522.7124.0122.7123.3523.351.52%158,956