Pharvaris N.V. (PHVS)
NASDAQ: PHVS · Real-Time Price · USD
23.25
-0.14 (-0.60%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Pharvaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 23.40 | 24.01 | 22.93 | 23.25 | 23.25 | -0.60% | 119,510 |
| Oct 3, 2025 | 22.71 | 23.98 | 22.71 | 23.39 | 23.39 | 0.91% | 140,020 |
| Oct 2, 2025 | 24.17 | 24.41 | 22.91 | 23.18 | 23.18 | -3.66% | 91,097 |
| Oct 1, 2025 | 25.00 | 25.44 | 24.06 | 24.06 | 24.06 | -3.57% | 106,904 |
| Sep 30, 2025 | 24.27 | 25.57 | 24.05 | 24.95 | 24.95 | 2.84% | 865,302 |
| Sep 29, 2025 | 24.40 | 24.73 | 23.33 | 24.26 | 24.26 | 0.39% | 243,721 |
| Sep 26, 2025 | 24.51 | 24.94 | 23.86 | 24.17 | 24.17 | -1.69% | 81,484 |
| Sep 25, 2025 | 24.26 | 25.18 | 24.01 | 24.58 | 24.58 | 0.66% | 131,211 |
| Sep 24, 2025 | 25.16 | 25.50 | 24.42 | 24.42 | 24.42 | -1.93% | 545,429 |
| Sep 23, 2025 | 24.77 | 25.35 | 24.71 | 24.90 | 24.90 | -0.36% | 201,361 |
| Sep 22, 2025 | 25.88 | 25.88 | 24.47 | 24.99 | 24.99 | -1.46% | 314,197 |
| Sep 19, 2025 | 24.41 | 25.39 | 23.96 | 25.36 | 25.36 | 3.34% | 382,967 |
| Sep 18, 2025 | 24.00 | 25.12 | 23.96 | 24.54 | 24.54 | 1.91% | 135,399 |
| Sep 17, 2025 | 24.00 | 24.75 | 23.61 | 24.08 | 24.08 | 1.13% | 637,756 |
| Sep 16, 2025 | 23.68 | 23.96 | 23.30 | 23.81 | 23.81 | 1.84% | 157,557 |
| Sep 15, 2025 | 24.02 | 24.02 | 23.23 | 23.38 | 23.38 | 0.78% | 74,157 |
| Sep 12, 2025 | 23.53 | 23.73 | 23.20 | 23.20 | 23.20 | -1.28% | 55,526 |
| Sep 11, 2025 | 23.39 | 24.07 | 23.39 | 23.50 | 23.50 | 1.08% | 61,075 |
| Sep 10, 2025 | 23.70 | 24.83 | 23.22 | 23.25 | 23.25 | -2.88% | 61,502 |
| Sep 9, 2025 | 21.91 | 24.23 | 21.50 | 23.94 | 23.94 | 9.67% | 228,400 |
| Sep 8, 2025 | 23.99 | 23.99 | 21.78 | 21.83 | 21.83 | -5.29% | 119,117 |
| Sep 5, 2025 | 21.78 | 23.48 | 21.42 | 23.05 | 23.05 | 4.87% | 259,519 |
| Sep 4, 2025 | 21.95 | 22.56 | 21.41 | 21.98 | 21.98 | 0.32% | 94,393 |
| Sep 3, 2025 | 22.52 | 22.85 | 21.91 | 21.91 | 21.91 | -2.62% | 54,589 |
| Sep 2, 2025 | 21.50 | 22.96 | 21.50 | 22.50 | 22.50 | 3.93% | 141,715 |
| Aug 29, 2025 | 22.83 | 23.37 | 21.34 | 21.65 | 21.65 | -5.21% | 141,990 |
| Aug 28, 2025 | 24.00 | 24.00 | 22.84 | 22.84 | 22.84 | -3.95% | 43,606 |
| Aug 27, 2025 | 24.13 | 24.52 | 23.60 | 23.78 | 23.78 | -0.92% | 39,052 |
| Aug 26, 2025 | 23.73 | 24.27 | 23.73 | 24.00 | 24.00 | 1.48% | 323,333 |
| Aug 25, 2025 | 23.05 | 24.96 | 22.94 | 23.65 | 23.65 | 2.29% | 116,527 |
| Aug 22, 2025 | 23.67 | 23.77 | 22.86 | 23.12 | 23.12 | -0.99% | 53,502 |
| Aug 21, 2025 | 22.71 | 24.01 | 22.71 | 23.35 | 23.35 | 1.52% | 158,956 |
| Aug 20, 2025 | 23.11 | 23.99 | 22.60 | 23.00 | 23.00 | -1.12% | 96,835 |
| Aug 19, 2025 | 22.14 | 23.73 | 21.90 | 23.26 | 23.26 | 4.96% | 366,716 |
| Aug 18, 2025 | 22.11 | 22.54 | 21.56 | 22.16 | 22.16 | -0.63% | 49,775 |
| Aug 15, 2025 | 23.19 | 23.73 | 22.07 | 22.30 | 22.30 | -3.00% | 167,398 |
| Aug 14, 2025 | 21.27 | 23.09 | 21.01 | 22.99 | 22.99 | 7.28% | 75,804 |
| 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 |