Skip to main content
logo
Pharvaris N.V. (PHVS)
NASDAQ: PHVS · Real-Time Price · USD
28.41
-1.04 (-3.53%)
At close: Apr 2, 2026, 4:00 PM EDT
28.56
+0.15 (0.53%)
After-hours: Apr 2, 2026, 4:10 PM EDT

Pharvaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202628.1228.8227.7828.5628.56-3.02%244,409
Apr 1, 202628.2029.8526.5229.4529.454.25%501,904
Mar 31, 202627.7328.6227.5828.2528.253.52%563,733
Mar 30, 202627.3627.8926.8527.2927.29-0.22%216,183
Mar 27, 202627.4427.9126.9427.3527.35-0.15%82,843
Mar 26, 202626.4127.7625.9127.3927.394.74%454,858
Mar 25, 202625.7226.5425.7026.1526.153.20%80,804
Mar 24, 202625.7025.7024.9525.3425.34-1.40%92,290
Mar 23, 202626.3127.1325.1725.7025.70-1.15%220,463
Mar 20, 202625.6526.5625.6526.0026.00-0.50%162,910
Mar 19, 202626.1426.3825.5626.1326.13-0.15%123,171
Mar 18, 202626.7426.8826.0026.1726.17-2.79%96,014
Mar 17, 202626.9527.9426.6026.9226.92-0.04%113,267
Mar 16, 202625.7127.2025.6426.9326.935.94%111,010
Mar 13, 202626.5326.8125.3525.4225.42-3.64%99,067
Mar 12, 202626.9426.9426.1926.3826.38-3.83%125,011
Mar 11, 202626.0827.7125.6527.4327.435.95%175,068
Mar 10, 202626.5126.6425.7225.8925.89-2.34%210,182
Mar 9, 202626.1226.7125.8026.5126.512.32%183,853
Mar 6, 202625.5026.3325.0425.9125.910.27%177,792
Mar 5, 202626.5826.6425.7925.8425.84-3.58%125,675
Mar 4, 202626.8827.4326.6126.8026.800.09%83,547
Mar 3, 202627.4927.9126.1126.7826.78-4.38%228,944
Mar 2, 202628.1028.6127.7428.0028.00-1.37%154,551
Feb 27, 202627.5628.5127.5628.3928.391.39%152,192
Feb 26, 202628.0128.4127.0028.0028.001.34%73,950
Feb 25, 202628.3628.3627.2727.6327.63-1.14%49,883
Feb 24, 202627.7328.2027.6327.9527.951.05%68,519
Feb 23, 202628.0828.9926.9627.6627.66-1.57%61,528
Feb 20, 202628.0828.8227.4328.1028.100.36%163,411
Feb 19, 202626.9028.5025.7828.0028.003.67%204,810
Feb 18, 202626.5527.2326.3327.0127.011.50%54,090
Feb 17, 202626.4927.0925.6526.6126.610.60%56,933
Feb 13, 202626.4427.5926.0526.4526.45-0.56%92,452
Feb 12, 202627.5927.5926.5326.6026.60-2.60%93,557
Feb 11, 202627.4427.5426.4127.3127.31-0.62%78,649
Feb 10, 202626.7627.5025.6927.4827.481.74%91,640
Feb 9, 202626.5427.0125.9527.0127.012.23%82,487
Feb 6, 202625.5026.9725.3926.4226.425.09%140,898
Feb 5, 202626.4026.9424.9225.1425.14-5.28%189,813
Feb 4, 202628.0228.4226.2426.5426.54-4.57%177,403
Feb 3, 202627.4328.7926.7727.8127.811.39%160,845
Feb 2, 202626.9228.3026.9227.4327.431.40%175,155
Jan 30, 202627.5027.8826.8127.0527.05-2.66%122,938
Jan 29, 202627.9128.0027.0527.7927.79-0.25%139,358
Jan 28, 202626.9428.1826.8327.8627.862.46%87,962
Jan 27, 202627.6428.2026.7327.1927.19-1.45%123,847
Jan 26, 202628.0428.0927.0227.5927.59-1.39%113,258
Jan 23, 202627.7628.2626.9027.9827.98-197,010
Jan 22, 202627.4428.5027.4227.9827.981.71%248,421