Pharvaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	38.09	38.20	36.08	36.37	36.37	-4.29%	580,252
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
Jul 30, 2026	32.62	34.49	32.62	33.88	33.88	3.86%	512,502
Jul 29, 2026	33.40	33.85	32.21	32.62	32.62	-3.05%	372,298
Jul 28, 2026	34.24	34.50	33.11	33.65	33.65	-0.96%	205,062
Jul 27, 2026	34.17	34.85	33.84	33.97	33.97	-0.59%	213,202
Jul 24, 2026	33.59	34.38	33.33	34.17	34.17	2.74%	255,708
Jul 23, 2026	34.13	34.62	33.25	33.26	33.26	-3.20%	366,232
Jul 22, 2026	34.66	34.86	34.04	34.36	34.36	-0.26%	283,965
Jul 21, 2026	33.56	34.65	33.01	34.45	34.45	2.68%	284,212
Jul 20, 2026	34.99	35.54	33.47	33.55	33.55	-3.98%	249,421
Jul 17, 2026	33.29	35.07	33.24	34.94	34.94	3.80%	236,448
Jul 16, 2026	35.06	35.18	33.23	33.66	33.66	-4.27%	289,265
Jul 15, 2026	35.10	35.53	34.46	35.16	35.16	2.15%	234,436
Jul 14, 2026	34.89	35.15	33.96	34.42	34.42	-1.85%	283,080
Jul 13, 2026	34.82	35.18	33.83	35.07	35.07	-	286,655
Jul 10, 2026	35.79	36.25	33.97	35.07	35.07	-2.47%	639,305