Pharvaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	34.99	35.54	33.47	33.55	33.55	-3.98%	247,364
Jul 17, 2026	33.29	35.07	33.24	34.94	34.94	3.80%	236,346
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%	234,346
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	-	285,324
Jul 10, 2026	35.79	36.25	33.97	35.07	35.07	-2.47%	639,255
Jul 9, 2026	35.66	36.60	35.54	35.96	35.96	0.10%	1,887,196
Jul 8, 2026	34.59	36.28	33.85	35.93	35.93	3.86%	950,163
Jul 7, 2026	33.55	34.74	33.16	34.59	34.59	4.12%	972,678
Jul 6, 2026	34.91	34.98	33.00	33.22	33.22	-1.89%	753,087
Jul 2, 2026	34.37	34.77	33.16	33.86	33.86	-0.27%	478,098
Jul 1, 2026	34.58	34.58	33.22	33.95	33.95	-1.82%	376,128
Jun 30, 2026	34.71	35.91	33.91	34.58	34.58	-0.37%	1,030,953
Jun 29, 2026	34.04	35.18	33.96	34.71	34.71	2.06%	725,457
Jun 26, 2026	33.53	34.06	32.93	34.01	34.01	2.13%	519,304
Jun 25, 2026	33.58	35.33	33.28	33.30	33.30	0.03%	496,188
Jun 24, 2026	33.24	34.05	33.05	33.29	33.29	0.30%	419,462
Jun 23, 2026	32.95	33.71	32.06	33.19	33.19	0.58%	326,668
Jun 22, 2026	33.11	33.97	32.24	33.00	33.00	0.61%	304,133
Jun 18, 2026	33.56	34.41	32.35	32.80	32.80	-1.83%	182,167
Jun 17, 2026	31.46	33.50	31.38	33.41	33.41	6.20%	287,420
Jun 16, 2026	31.54	32.29	30.71	31.46	31.46	-0.25%	149,284
Jun 15, 2026	31.29	31.56	30.49	31.54	31.54	2.67%	122,963
Jun 12, 2026	32.33	33.29	30.60	30.72	30.72	-4.60%	180,200
Jun 11, 2026	31.51	32.46	31.19	32.20	32.20	2.19%	396,728
Jun 10, 2026	31.31	32.18	30.91	31.51	31.51	-0.28%	183,665
Jun 9, 2026	31.65	32.17	30.27	31.60	31.60	0.03%	465,868
Jun 8, 2026	31.13	31.83	30.78	31.59	31.59	1.61%	552,722
Jun 5, 2026	31.52	31.86	30.58	31.09	31.09	-1.71%	775,069
Jun 4, 2026	29.99	32.20	29.56	31.63	31.63	4.94%	361,825
Jun 3, 2026	28.98	30.50	28.80	30.14	30.14	4.00%	703,962
Jun 2, 2026	28.95	29.12	28.46	28.98	28.98	-0.41%	349,742
Jun 1, 2026	30.00	30.00	29.02	29.10	29.10	-3.51%	143,389
May 29, 2026	29.95	30.35	29.57	30.16	30.16	1.00%	413,891
May 28, 2026	29.76	30.50	29.43	29.86	29.86	1.32%	254,980
May 27, 2026	30.00	30.27	29.08	29.47	29.47	-1.37%	141,851
May 26, 2026	30.06	30.61	29.32	29.88	29.88	0.67%	191,721
May 22, 2026	30.57	31.00	29.51	29.68	29.68	-2.82%	291,071
May 21, 2026	29.37	30.72	29.37	30.54	30.54	3.70%	308,788
May 20, 2026	29.42	30.21	29.09	29.45	29.45	1.73%	209,587
May 19, 2026	29.19	29.30	28.33	28.95	28.95	0.49%	301,434
May 18, 2026	30.21	30.52	28.72	28.81	28.81	-5.23%	347,438
May 15, 2026	30.34	30.44	29.36	30.40	30.40	-0.98%	444,226
May 14, 2026	33.02	33.20	30.69	30.70	30.70	-6.80%	480,654
May 13, 2026	32.04	33.33	31.22	32.94	32.94	5.41%	231,136
May 12, 2026	30.00	31.47	29.40	31.25	31.25	4.34%	321,676
May 11, 2026	30.22	31.65	29.82	29.95	29.95	-0.47%	844,064
May 8, 2026	31.27	31.47	30.00	30.09	30.09	1.38%	572,616
May 7, 2026	30.24	30.50	29.03	29.68	29.68	-1.43%	213,772