Pharvaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	31.14	31.96	31.09	31.10	31.10	-0.06%	754,990
Oct 8, 2026	31.57	31.57	30.30	31.12	31.12	-1.77%	627,959
Oct 7, 2026	30.97	32.32	30.58	31.68	31.68	1.80%	341,555
Oct 6, 2026	30.50	31.27	30.15	31.12	31.12	2.07%	777,366
Oct 5, 2026	31.19	31.47	30.15	30.49	30.49	-2.24%	816,208
Oct 2, 2026	31.21	31.55	30.69	31.19	31.19	0.58%	591,391
Oct 1, 2026	31.74	31.98	30.90	31.01	31.01	-2.24%	654,347
Sep 30, 2026	31.84	32.05	31.14	31.72	31.72	-0.03%	839,837
Sep 29, 2026	31.93	32.34	31.23	31.73	31.73	-0.56%	459,293
Sep 28, 2026	32.00	32.46	31.39	31.91	31.91	-0.34%	753,331
Sep 25, 2026	33.08	33.62	31.96	32.02	32.02	-2.94%	597,654
Sep 24, 2026	32.88	33.84	31.91	32.99	32.99	-0.24%	949,002
Sep 23, 2026	35.19	35.31	32.87	33.07	33.07	-6.05%	654,290
Sep 22, 2026	35.82	36.27	34.90	35.20	35.20	-2.28%	588,601
Sep 21, 2026	36.33	36.88	35.50	36.02	36.02	-0.96%	653,735
Sep 18, 2026	38.09	38.20	36.08	36.37	36.37	-4.29%	580,260
Sep 17, 2026	37.81	38.93	37.60	38.00	38.00	1.20%	1,137,444
Sep 16, 2026	38.12	38.38	37.00	37.55	37.55	-1.34%	828,999
Sep 15, 2026	39.12	40.00	37.75	38.06	38.06	-2.06%	1,751,144
Sep 14, 2026	38.16	40.46	38.10	38.86	38.86	2.21%	998,004
Sep 11, 2026	38.13	40.60	37.47	38.02	38.02	1.36%	1,449,491
Sep 10, 2026	37.60	39.03	37.00	37.51	37.51	-0.61%	1,324,987
Sep 9, 2026	38.26	39.18	37.05	37.74	37.74	-0.26%	1,427,371
Sep 8, 2026	40.96	43.25	37.60	37.84	37.84	7.35%	6,328,168
Sep 4, 2026	35.36	36.39	35.21	35.25	35.25	-1.15%	483,983
Sep 3, 2026	35.39	35.88	34.58	35.66	35.66	1.39%	357,063
Sep 2, 2026	35.05	35.97	34.04	35.17	35.17	0.69%	320,876
Sep 1, 2026	34.45	35.07	33.80	34.93	34.93	0.92%	394,435
Aug 31, 2026	35.31	35.73	34.13	34.61	34.61	-2.01%	557,515
Aug 28, 2026	37.00	37.41	35.26	35.32	35.32	-4.54%	479,029
Aug 27, 2026	37.00	37.49	36.30	37.00	37.00	-	765,048
Aug 26, 2026	37.31	37.40	36.24	37.00	37.00	-0.62%	448,941
Aug 25, 2026	37.32	38.00	36.69	37.23	37.23	-0.21%	861,175
Aug 24, 2026	36.27	38.13	35.70	37.31	37.31	2.87%	691,824
Aug 21, 2026	36.61	36.93	36.12	36.27	36.27	-0.33%	515,458
Aug 20, 2026	36.13	36.82	35.45	36.39	36.39	0.33%	627,797
Aug 19, 2026	36.80	36.88	35.54	36.27	36.27	0.47%	1,042,115
Aug 18, 2026	35.35	36.65	35.08	36.10	36.10	2.21%	609,433
Aug 17, 2026	34.71	35.61	34.71	35.32	35.32	0.51%	556,781
Aug 14, 2026	34.00	36.18	33.54	35.14	35.14	3.23%	862,899
Aug 13, 2026	36.50	36.93	33.79	34.04	34.04	-6.64%	738,224
Aug 12, 2026	34.03	36.65	33.00	36.46	36.46	5.93%	1,273,192
Aug 11, 2026	34.84	35.13	33.78	34.42	34.42	-1.21%	477,250
Aug 10, 2026	35.00	35.67	34.09	34.84	34.84	-0.20%	982,000
Aug 7, 2026	35.00	35.77	34.45	34.91	34.91	1.34%	696,388
Aug 6, 2026	33.60	36.02	33.60	34.45	34.45	3.08%	570,609
Aug 5, 2026	34.13	34.45	32.65	33.42	33.42	-1.33%	386,924
Aug 4, 2026	32.75	33.87	32.59	33.87	33.87	5.02%	253,076
Aug 3, 2026	32.43	32.82	31.51	32.25	32.25	-1.13%	254,479
Jul 31, 2026	33.78	33.78	32.00	32.62	32.62	-3.72%	507,255