Pharvaris N.V. (PHVS)
NASDAQ: PHVS · Real-Time Price · USD
21.28
-0.16 (-0.72%)
Aug 14, 2025, 11:32 AM - Market open
Pharvaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21.58 | 21.76 | 21.01 | 21.43 | 21.43 | 1.61% | 26,051 |
| Aug 12, 2025 | 21.07 | 21.25 | 20.36 | 21.09 | 21.09 | 1.20% | 60,385 |
| Aug 11, 2025 | 19.95 | 20.93 | 19.56 | 20.84 | 20.84 | 3.58% | 99,718 |
| Aug 8, 2025 | 20.23 | 20.87 | 19.58 | 20.12 | 20.12 | -0.98% | 123,961 |
| Aug 7, 2025 | 20.48 | 21.48 | 20.06 | 20.32 | 20.32 | -4.29% | 93,425 |
| Aug 6, 2025 | 20.88 | 22.12 | 20.88 | 21.23 | 21.23 | 1.10% | 50,880 |
| Aug 5, 2025 | 20.95 | 22.30 | 20.76 | 21.00 | 21.00 | -1.11% | 117,893 |
| Aug 4, 2025 | 20.03 | 21.80 | 20.03 | 21.24 | 21.24 | 6.17% | 165,357 |
| Aug 1, 2025 | 19.83 | 20.21 | 19.12 | 20.00 | 20.00 | 0.60% | 145,311 |
| Jul 31, 2025 | 19.54 | 20.49 | 19.26 | 19.88 | 19.88 | 0.45% | 69,310 |
| Jul 30, 2025 | 19.61 | 20.35 | 19.19 | 19.79 | 19.79 | 0.92% | 109,598 |
| Jul 29, 2025 | 20.22 | 20.22 | 19.40 | 19.61 | 19.61 | -1.95% | 47,192 |
| Jul 28, 2025 | 20.68 | 20.95 | 19.88 | 20.00 | 20.00 | -3.01% | 120,513 |
| Jul 25, 2025 | 20.30 | 20.64 | 19.71 | 20.62 | 20.62 | 2.84% | 709,620 |
| Jul 24, 2025 | 20.76 | 21.30 | 20.05 | 20.05 | 20.05 | -3.79% | 275,734 |
| Jul 23, 2025 | 20.01 | 21.74 | 19.95 | 20.84 | 20.84 | -9.86% | 1,485,369 |
| Jul 22, 2025 | 23.63 | 23.63 | 23.12 | 23.12 | 23.12 | -3.02% | 22,887 |
| Jul 21, 2025 | 23.05 | 23.95 | 21.50 | 23.84 | 23.84 | 2.56% | 25,902 |
| Jul 18, 2025 | 24.05 | 24.05 | 22.76 | 23.25 | 23.25 | -2.04% | 24,120 |
| Jul 17, 2025 | 22.99 | 24.41 | 22.35 | 23.73 | 23.73 | 3.17% | 147,604 |
| Jul 16, 2025 | 22.92 | 23.00 | 21.84 | 23.00 | 23.00 | 0.04% | 32,316 |
| Jul 15, 2025 | 23.78 | 24.41 | 22.05 | 22.99 | 22.99 | -3.40% | 158,236 |
| Jul 14, 2025 | 25.66 | 26.33 | 23.41 | 23.80 | 23.80 | -5.25% | 441,694 |
| Jul 11, 2025 | 20.00 | 25.76 | 19.80 | 25.12 | 25.12 | 26.68% | 155,804 |
| Jul 10, 2025 | 18.90 | 19.83 | 18.10 | 19.83 | 19.83 | 7.19% | 58,226 |
| Jul 9, 2025 | 17.97 | 18.50 | 17.63 | 18.50 | 18.50 | 2.89% | 45,346 |
| Jul 8, 2025 | 18.59 | 18.70 | 17.83 | 17.98 | 17.98 | -0.11% | 13,793 |
| Jul 7, 2025 | 19.00 | 19.00 | 17.05 | 18.00 | 18.00 | -3.23% | 24,345 |
| Jul 3, 2025 | 18.59 | 18.80 | 17.40 | 18.60 | 18.60 | 4.38% | 29,451 |
| Jul 2, 2025 | 17.61 | 18.10 | 17.24 | 17.82 | 17.82 | 3.30% | 10,150 |
| Jul 1, 2025 | 17.25 | 17.88 | 16.72 | 17.25 | 17.25 | -1.99% | 38,078 |
| Jun 30, 2025 | 17.25 | 17.80 | 16.80 | 17.60 | 17.60 | 3.53% | 85,320 |
| Jun 27, 2025 | 17.99 | 18.00 | 16.78 | 17.00 | 17.00 | -5.03% | 33,521 |
| Jun 26, 2025 | 18.00 | 18.00 | 17.12 | 17.90 | 17.90 | 1.94% | 21,080 |
| Jun 25, 2025 | 17.20 | 17.58 | 16.78 | 17.56 | 17.56 | 2.09% | 11,609 |
| Jun 24, 2025 | 17.74 | 17.74 | 17.16 | 17.20 | 17.20 | -1.26% | 22,168 |
| Jun 23, 2025 | 17.99 | 18.00 | 16.95 | 17.42 | 17.42 | -3.17% | 22,188 |
| Jun 20, 2025 | 17.08 | 18.00 | 17.05 | 17.99 | 17.99 | 8.11% | 62,025 |
| Jun 18, 2025 | 16.33 | 17.19 | 16.00 | 16.64 | 16.64 | 0.48% | 6,244 |
| Jun 17, 2025 | 16.73 | 16.73 | 16.56 | 16.56 | 16.56 | -2.36% | 6,420 |
| Jun 16, 2025 | 16.84 | 16.96 | 16.31 | 16.96 | 16.96 | 1.56% | 11,256 |
| Jun 13, 2025 | 17.21 | 17.53 | 16.45 | 16.70 | 16.70 | -3.08% | 12,409 |
| Jun 12, 2025 | 17.10 | 17.23 | 16.38 | 17.23 | 17.23 | 1.06% | 6,096 |
| Jun 11, 2025 | 19.39 | 19.39 | 17.05 | 17.05 | 17.05 | -5.91% | 37,761 |
| Jun 10, 2025 | 18.09 | 19.06 | 17.51 | 18.12 | 18.12 | 0.50% | 73,333 |
| Jun 9, 2025 | 16.54 | 18.34 | 16.36 | 18.03 | 18.03 | 7.45% | 64,706 |
| Jun 6, 2025 | 15.99 | 17.19 | 15.99 | 16.78 | 16.78 | 4.55% | 82,546 |
| Jun 5, 2025 | 16.61 | 16.88 | 15.91 | 16.05 | 16.05 | -3.43% | 81,019 |
| Jun 4, 2025 | 17.20 | 17.30 | 16.57 | 16.62 | 16.62 | -3.82% | 67,922 |
| Jun 3, 2025 | 16.55 | 18.00 | 16.42 | 17.28 | 17.28 | 4.79% | 156,686 |