Pharvaris N.V. (PHVS)
NASDAQ: PHVS · Real-Time Price · USD
27.05
-0.74 (-2.66%)
Jan 30, 2026, 4:00 PM EST - Market closed
Pharvaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 27.50 | 27.88 | 26.81 | 27.05 | 27.05 | -2.66% | 122,938 |
| Jan 29, 2026 | 27.91 | 28.00 | 27.05 | 27.79 | 27.79 | -0.25% | 139,358 |
| Jan 28, 2026 | 26.94 | 28.18 | 26.83 | 27.86 | 27.86 | 2.46% | 87,935 |
| Jan 27, 2026 | 27.64 | 28.20 | 26.73 | 27.19 | 27.19 | -1.45% | 123,847 |
| Jan 26, 2026 | 28.04 | 28.09 | 27.02 | 27.59 | 27.59 | -1.39% | 113,258 |
| Jan 23, 2026 | 27.76 | 28.26 | 26.90 | 27.98 | 27.98 | - | 185,890 |
| Jan 22, 2026 | 27.44 | 28.50 | 27.42 | 27.98 | 27.98 | 1.71% | 248,421 |
| Jan 21, 2026 | 26.48 | 27.55 | 26.12 | 27.51 | 27.51 | 4.96% | 154,714 |
| Jan 20, 2026 | 25.04 | 26.60 | 24.99 | 26.21 | 26.21 | 4.46% | 105,754 |
| Jan 16, 2026 | 25.74 | 25.74 | 24.51 | 25.09 | 25.09 | -2.18% | 222,852 |
| Jan 15, 2026 | 25.91 | 26.25 | 24.71 | 25.65 | 25.65 | 0.08% | 133,677 |
| Jan 14, 2026 | 26.00 | 26.68 | 25.50 | 25.63 | 25.63 | -1.42% | 250,540 |
| Jan 13, 2026 | 26.06 | 26.15 | 25.28 | 26.00 | 26.00 | -0.38% | 189,638 |
| Jan 12, 2026 | 26.09 | 26.56 | 25.72 | 26.10 | 26.10 | 0.81% | 264,600 |
| Jan 9, 2026 | 25.18 | 27.11 | 24.87 | 25.89 | 25.89 | 3.56% | 309,972 |
| Jan 8, 2026 | 24.95 | 25.99 | 24.36 | 25.00 | 25.00 | -0.16% | 232,498 |
| Jan 7, 2026 | 24.42 | 26.77 | 24.24 | 25.04 | 25.04 | 4.12% | 232,367 |
| Jan 6, 2026 | 24.67 | 24.67 | 24.00 | 24.05 | 24.05 | -3.34% | 147,910 |
| Jan 5, 2026 | 26.48 | 26.64 | 23.62 | 24.88 | 24.88 | -6.04% | 297,243 |
| Jan 2, 2026 | 27.96 | 28.43 | 26.18 | 26.48 | 26.48 | -4.58% | 240,863 |
| Dec 31, 2025 | 26.24 | 28.07 | 26.00 | 27.75 | 27.75 | 5.71% | 423,492 |
| Dec 30, 2025 | 26.10 | 26.35 | 25.76 | 26.25 | 26.25 | 1.98% | 107,925 |
| Dec 29, 2025 | 25.58 | 26.07 | 25.27 | 25.74 | 25.74 | -0.08% | 122,073 |
| Dec 26, 2025 | 25.99 | 26.09 | 25.38 | 25.76 | 25.76 | -0.66% | 60,980 |
| Dec 24, 2025 | 25.74 | 26.02 | 25.56 | 25.93 | 25.93 | 0.31% | 57,093 |
| Dec 23, 2025 | 27.05 | 27.41 | 25.00 | 25.85 | 25.85 | -4.51% | 309,137 |
| Dec 22, 2025 | 25.65 | 27.45 | 25.65 | 27.07 | 27.07 | 5.78% | 367,878 |
| Dec 19, 2025 | 24.19 | 26.14 | 24.07 | 25.59 | 25.59 | 6.54% | 701,346 |
| Dec 18, 2025 | 24.26 | 24.83 | 23.79 | 24.02 | 24.02 | -0.29% | 141,238 |
| Dec 17, 2025 | 24.76 | 25.44 | 23.81 | 24.09 | 24.09 | -2.55% | 227,687 |
| Dec 16, 2025 | 23.66 | 25.00 | 23.66 | 24.72 | 24.72 | 3.43% | 230,038 |
| Dec 15, 2025 | 24.24 | 24.47 | 23.61 | 23.90 | 23.90 | -1.08% | 243,878 |
| Dec 12, 2025 | 24.10 | 24.63 | 23.71 | 24.16 | 24.16 | 0.75% | 367,440 |
| Dec 11, 2025 | 23.69 | 24.13 | 23.45 | 23.98 | 23.98 | 1.27% | 232,925 |
| Dec 10, 2025 | 24.02 | 24.33 | 23.15 | 23.68 | 23.68 | -1.50% | 420,941 |
| Dec 9, 2025 | 25.39 | 25.67 | 23.93 | 24.04 | 24.04 | -5.17% | 403,586 |
| Dec 8, 2025 | 26.80 | 26.87 | 25.27 | 25.35 | 25.35 | -4.05% | 332,495 |
| Dec 5, 2025 | 27.60 | 27.92 | 25.86 | 26.42 | 26.42 | -4.59% | 455,951 |
| Dec 4, 2025 | 29.18 | 29.80 | 27.46 | 27.69 | 27.69 | -5.70% | 638,339 |
| Dec 3, 2025 | 24.13 | 29.67 | 23.80 | 29.37 | 29.37 | 21.75% | 3,541,824 |
| Dec 2, 2025 | 26.07 | 26.93 | 23.91 | 24.12 | 24.12 | -7.23% | 291,960 |
| Dec 1, 2025 | 28.50 | 28.63 | 25.98 | 26.00 | 26.00 | -8.39% | 367,994 |
| Nov 28, 2025 | 27.87 | 28.48 | 27.50 | 28.38 | 28.38 | 2.38% | 163,777 |
| Nov 26, 2025 | 25.50 | 28.03 | 25.18 | 27.72 | 27.72 | 8.92% | 615,636 |
| Nov 25, 2025 | 25.37 | 25.80 | 24.39 | 25.45 | 25.45 | 0.24% | 269,556 |
| Nov 24, 2025 | 25.00 | 25.60 | 24.47 | 25.39 | 25.39 | 2.26% | 516,961 |
| Nov 21, 2025 | 24.24 | 25.46 | 23.76 | 24.83 | 24.83 | 2.60% | 475,659 |
| 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 |