Skip to main content
logo
Pharvaris N.V. (PHVS)
NASDAQ: PHVS · Real-Time Price · USD
28.10
+0.10 (0.36%)
At close: Feb 20, 2026, 4:00 PM EST
28.01
-0.09 (-0.32%)
After-hours: Feb 20, 2026, 5:09 PM EST

Pharvaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202628.0828.8227.4328.1028.100.36%163,311
Feb 19, 202626.9028.5025.7828.0028.003.67%200,980
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%87,092
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%127,912
Feb 5, 202626.4026.9424.9225.1425.14-5.28%189,800
Feb 4, 202628.0228.4226.2426.5426.54-4.57%177,385
Feb 3, 202627.4328.7926.7727.8127.811.39%160,835
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%87,935
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, 202627.7628.2626.9027.9827.98-185,890
Jan 22, 202627.4428.5027.4227.9827.981.71%248,421
Jan 21, 202626.4827.5526.1227.5127.514.96%154,714
Jan 20, 202625.0426.6024.9926.2126.214.46%105,754
Jan 16, 202625.7425.7424.5125.0925.09-2.18%222,852
Jan 15, 202625.9126.2524.7125.6525.650.08%133,677
Jan 14, 202626.0026.6825.5025.6325.63-1.42%250,540
Jan 13, 202626.0626.1525.2826.0026.00-0.38%189,638
Jan 12, 202626.0926.5625.7226.1026.100.81%264,600
Jan 9, 202625.1827.1124.8725.8925.893.56%309,972
Jan 8, 202624.9525.9924.3625.0025.00-0.16%232,498
Jan 7, 202624.4226.7724.2425.0425.044.12%232,367
Jan 6, 202624.6724.6724.0024.0524.05-3.34%147,910
Jan 5, 202626.4826.6423.6224.8824.88-6.04%297,243
Jan 2, 202627.9628.4326.1826.4826.48-4.58%240,863
Dec 31, 202526.2428.0726.0027.7527.755.71%423,492
Dec 30, 202526.1026.3525.7626.2526.251.98%107,925
Dec 29, 202525.5826.0725.2725.7425.74-0.08%122,073
Dec 26, 202525.9926.0925.3825.7625.76-0.66%60,980
Dec 24, 202525.7426.0225.5625.9325.930.31%57,093
Dec 23, 202527.0527.4125.0025.8525.85-4.51%309,137
Dec 22, 202525.6527.4525.6527.0727.075.78%367,878
Dec 19, 202524.1926.1424.0725.5925.596.54%701,346
Dec 18, 202524.2624.8323.7924.0224.02-0.29%141,238
Dec 17, 202524.7625.4423.8124.0924.09-2.55%227,687
Dec 16, 202523.6625.0023.6624.7224.723.43%230,038
Dec 15, 202524.2424.4723.6123.9023.90-1.08%243,878
Dec 12, 202524.1024.6323.7124.1624.160.75%367,440
Dec 11, 202523.6924.1323.4523.9823.981.27%232,925
Dec 10, 202524.0224.3323.1523.6823.68-1.50%420,941
Dec 9, 202525.3925.6723.9324.0424.04-5.17%403,586