Skip to main content
logo
Pharvaris N.V. (PHVS)
NASDAQ: PHVS · Real-Time Price · USD
25.42
-0.96 (-3.64%)
At close: Mar 13, 2026, 4:00 PM EDT
25.35
-0.07 (-0.28%)
After-hours: Mar 13, 2026, 7:27 PM EDT

Pharvaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202626.5326.8125.3525.4225.42-3.64%99,066
Mar 12, 202626.9426.9426.1926.3826.38-3.83%111,775
Mar 11, 202626.0827.7125.6527.4327.435.95%163,528
Mar 10, 202626.5126.6425.7225.8925.89-2.34%170,063
Mar 9, 202626.1226.7125.8026.5126.512.32%183,753
Mar 6, 202625.5026.3325.0425.9125.910.27%177,792
Mar 5, 202626.5826.6425.7925.8425.84-3.58%125,044
Mar 4, 202626.8827.4326.6126.8026.800.09%81,978
Mar 3, 202627.4927.9126.1126.7826.78-4.38%227,548
Mar 2, 202628.1028.6127.7428.0028.00-1.37%153,393
Feb 27, 202627.5628.5127.5628.3928.391.39%148,900
Feb 26, 202628.0128.4127.0028.0028.001.34%71,832
Feb 25, 202628.3628.3627.2727.6327.63-1.14%47,517
Feb 24, 202627.7328.2027.6327.9527.951.05%65,152
Feb 23, 202628.0828.9926.9627.6627.66-1.57%60,933
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