Pharvaris N.V. (PHVS)
NASDAQ: PHVS · Real-Time Price · USD
28.25
+0.53 (1.89%)
Nov 28, 2025, 1:00 PM EST - Market closed
Pharvaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 27.87 | 28.48 | 27.50 | 28.38 | 28.38 | 2.38% | 162,770 |
| Nov 26, 2025 | 25.50 | 28.03 | 25.18 | 27.72 | 27.72 | 8.92% | 561,882 |
| Nov 25, 2025 | 25.37 | 25.80 | 24.39 | 25.45 | 25.45 | 0.24% | 261,011 |
| Nov 24, 2025 | 25.00 | 25.60 | 24.47 | 25.39 | 25.39 | 2.26% | 516,057 |
| Nov 21, 2025 | 24.24 | 25.46 | 23.76 | 24.83 | 24.83 | 2.60% | 475,470 |
| Nov 20, 2025 | 24.99 | 26.20 | 24.01 | 24.20 | 24.20 | -1.39% | 426,030 |
| Nov 19, 2025 | 23.87 | 25.58 | 23.87 | 24.54 | 24.54 | 2.38% | 703,626 |
| Nov 18, 2025 | 24.68 | 25.04 | 23.94 | 23.97 | 23.97 | -3.81% | 206,262 |
| Nov 17, 2025 | 23.55 | 25.50 | 23.01 | 24.92 | 24.92 | 5.82% | 589,266 |
| Nov 14, 2025 | 24.36 | 25.05 | 23.48 | 23.55 | 23.55 | -2.93% | 360,937 |
| Nov 13, 2025 | 25.88 | 26.06 | 22.78 | 24.26 | 24.26 | -6.01% | 269,262 |
| Nov 12, 2025 | 24.01 | 25.83 | 23.86 | 25.81 | 25.81 | 7.01% | 336,989 |
| Nov 11, 2025 | 22.68 | 24.46 | 22.41 | 24.12 | 24.12 | 6.58% | 186,446 |
| Nov 10, 2025 | 21.50 | 22.89 | 21.21 | 22.63 | 22.63 | 4.82% | 124,113 |
| Nov 7, 2025 | 21.80 | 22.33 | 21.02 | 21.59 | 21.59 | -0.96% | 103,704 |
| Nov 6, 2025 | 21.60 | 22.35 | 21.19 | 21.80 | 21.80 | 0.37% | 250,364 |
| Nov 5, 2025 | 21.47 | 22.24 | 21.42 | 21.72 | 21.72 | 0.37% | 141,205 |
| Nov 4, 2025 | 22.27 | 22.52 | 21.59 | 21.64 | 21.64 | -3.82% | 177,533 |
| Nov 3, 2025 | 22.12 | 23.82 | 21.21 | 22.50 | 22.50 | 1.26% | 325,765 |
| Oct 31, 2025 | 22.26 | 22.40 | 21.76 | 22.22 | 22.22 | -0.09% | 130,413 |
| Oct 30, 2025 | 22.17 | 22.58 | 22.00 | 22.24 | 22.24 | 0.72% | 130,509 |
| Oct 29, 2025 | 22.77 | 22.83 | 21.99 | 22.08 | 22.08 | -2.52% | 80,501 |
| Oct 28, 2025 | 22.74 | 23.15 | 22.20 | 22.65 | 22.65 | -0.74% | 143,438 |
| Oct 27, 2025 | 23.04 | 23.64 | 22.49 | 22.82 | 22.82 | -0.74% | 204,794 |
| Oct 24, 2025 | 23.27 | 23.49 | 22.54 | 22.99 | 22.99 | -0.04% | 459,454 |
| Oct 23, 2025 | 23.62 | 23.71 | 22.49 | 23.00 | 23.00 | -1.96% | 190,648 |
| Oct 22, 2025 | 24.11 | 24.11 | 22.73 | 23.46 | 23.46 | -2.21% | 163,722 |
| Oct 21, 2025 | 23.43 | 24.19 | 23.00 | 23.99 | 23.99 | 1.52% | 141,316 |
| Oct 20, 2025 | 21.27 | 23.86 | 21.24 | 23.63 | 23.63 | 11.88% | 265,520 |
| Oct 17, 2025 | 21.77 | 22.35 | 20.65 | 21.12 | 21.12 | -3.39% | 246,619 |
| Oct 16, 2025 | 21.85 | 22.90 | 21.57 | 21.86 | 21.86 | 0.37% | 464,362 |
| Oct 15, 2025 | 22.12 | 22.70 | 21.33 | 21.78 | 21.78 | 3.91% | 549,808 |
| Oct 14, 2025 | 21.80 | 21.93 | 20.70 | 20.96 | 20.96 | -5.03% | 370,697 |
| Oct 13, 2025 | 22.26 | 23.50 | 21.57 | 22.07 | 22.07 | 0.41% | 280,322 |
| Oct 10, 2025 | 22.71 | 23.21 | 21.62 | 21.98 | 21.98 | -3.77% | 115,250 |
| Oct 9, 2025 | 23.62 | 23.62 | 22.68 | 22.84 | 22.84 | -0.61% | 106,312 |
| Oct 8, 2025 | 22.52 | 23.29 | 22.52 | 22.98 | 22.98 | 2.41% | 86,011 |
| Oct 7, 2025 | 23.45 | 23.81 | 22.07 | 22.44 | 22.44 | -3.48% | 97,146 |
| Oct 6, 2025 | 23.40 | 24.01 | 22.93 | 23.25 | 23.25 | -0.60% | 119,510 |
| Oct 3, 2025 | 22.71 | 23.98 | 22.71 | 23.39 | 23.39 | 0.91% | 140,020 |
| Oct 2, 2025 | 24.17 | 24.41 | 22.91 | 23.18 | 23.18 | -3.66% | 91,097 |
| Oct 1, 2025 | 25.00 | 25.44 | 24.06 | 24.06 | 24.06 | -3.57% | 106,904 |
| Sep 30, 2025 | 24.27 | 25.57 | 24.05 | 24.95 | 24.95 | 2.84% | 865,302 |
| Sep 29, 2025 | 24.40 | 24.73 | 23.33 | 24.26 | 24.26 | 0.39% | 243,721 |
| Sep 26, 2025 | 24.51 | 24.94 | 23.86 | 24.17 | 24.17 | -1.69% | 81,484 |
| Sep 25, 2025 | 24.26 | 25.18 | 24.01 | 24.58 | 24.58 | 0.66% | 131,211 |
| Sep 24, 2025 | 25.16 | 25.50 | 24.42 | 24.42 | 24.42 | -1.93% | 545,429 |
| Sep 23, 2025 | 24.77 | 25.35 | 24.71 | 24.90 | 24.90 | -0.36% | 201,361 |
| Sep 22, 2025 | 25.88 | 25.88 | 24.47 | 24.99 | 24.99 | -1.46% | 314,197 |
| Sep 19, 2025 | 24.41 | 25.39 | 23.96 | 25.36 | 25.36 | 3.34% | 382,967 |