Pharvaris N.V. (PHVS)
NASDAQ: PHVS · Real-Time Price · USD
22.34
+0.10 (0.45%)
Oct 31, 2025, 10:17 AM EDT - Market open
Pharvaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 22.17 | 22.58 | 22.00 | 22.24 | 22.24 | 0.72% | 130,509 |
| Oct 29, 2025 | 22.77 | 22.83 | 21.99 | 22.08 | 22.08 | -2.52% | 80,501 |
| Oct 28, 2025 | 22.74 | 23.15 | 22.20 | 22.65 | 22.65 | -0.74% | 143,438 |
| Oct 27, 2025 | 23.04 | 23.64 | 22.49 | 22.82 | 22.82 | -0.74% | 204,794 |
| Oct 24, 2025 | 23.27 | 23.49 | 22.54 | 22.99 | 22.99 | -0.04% | 459,454 |
| Oct 23, 2025 | 23.62 | 23.71 | 22.49 | 23.00 | 23.00 | -1.96% | 190,648 |
| Oct 22, 2025 | 24.11 | 24.11 | 22.73 | 23.46 | 23.46 | -2.21% | 163,722 |
| Oct 21, 2025 | 23.43 | 24.19 | 23.00 | 23.99 | 23.99 | 1.52% | 141,316 |
| Oct 20, 2025 | 21.27 | 23.86 | 21.24 | 23.63 | 23.63 | 11.88% | 265,520 |
| Oct 17, 2025 | 21.77 | 22.35 | 20.65 | 21.12 | 21.12 | -3.39% | 246,619 |
| Oct 16, 2025 | 21.85 | 22.90 | 21.57 | 21.86 | 21.86 | 0.37% | 464,362 |
| Oct 15, 2025 | 22.12 | 22.70 | 21.33 | 21.78 | 21.78 | 3.91% | 549,808 |
| Oct 14, 2025 | 21.80 | 21.93 | 20.70 | 20.96 | 20.96 | -5.03% | 370,697 |
| Oct 13, 2025 | 22.26 | 23.50 | 21.57 | 22.07 | 22.07 | 0.41% | 280,322 |
| Oct 10, 2025 | 22.71 | 23.21 | 21.62 | 21.98 | 21.98 | -3.77% | 115,250 |
| Oct 9, 2025 | 23.62 | 23.62 | 22.68 | 22.84 | 22.84 | -0.61% | 106,312 |
| Oct 8, 2025 | 22.52 | 23.29 | 22.52 | 22.98 | 22.98 | 2.41% | 86,011 |
| Oct 7, 2025 | 23.45 | 23.81 | 22.07 | 22.44 | 22.44 | -3.48% | 97,146 |
| 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 |