Pharvaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	31.31	32.18	30.91	31.55	-	-0.17%	23,653
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%	552,721
Jun 5, 2026	31.52	31.86	30.58	31.09	31.09	-1.71%	775,068
Jun 4, 2026	29.99	32.20	29.56	31.63	31.63	4.94%	361,807
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%	349,741
Jun 1, 2026	30.00	30.00	29.02	29.10	29.10	-3.51%	142,639
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
May 6, 2026	29.90	30.45	29.24	30.11	30.11	0.30%	409,453
May 5, 2026	30.06	30.62	29.51	30.02	30.02	-	547,115
May 4, 2026	29.03	30.65	29.03	30.02	30.02	1.97%	614,780
May 1, 2026	31.00	31.00	28.57	29.44	29.44	-5.06%	512,196
Apr 30, 2026	29.89	31.14	29.68	31.01	31.01	3.96%	739,714
Apr 29, 2026	29.00	30.28	28.50	29.83	29.83	5.71%	961,559
Apr 28, 2026	28.90	29.43	28.01	28.22	28.22	-1.71%	307,243
Apr 27, 2026	28.54	29.72	28.11	28.71	28.71	0.28%	172,306
Apr 24, 2026	27.67	28.86	26.69	28.63	28.63	4.91%	156,047
Apr 23, 2026	29.85	30.09	27.23	27.29	27.29	-9.15%	265,658
Apr 22, 2026	29.57	30.24	29.30	30.04	30.04	3.05%	239,289
Apr 21, 2026	29.30	29.57	28.47	29.15	29.15	0.62%	83,185
Apr 20, 2026	28.58	29.29	27.96	28.97	28.97	1.36%	178,993
Apr 17, 2026	29.25	29.89	28.48	28.58	28.58	-0.69%	149,201
Apr 16, 2026	29.14	29.14	28.24	28.78	28.78	-1.24%	116,915
Apr 15, 2026	28.50	29.19	28.23	29.14	29.14	1.60%	89,960
Apr 14, 2026	27.76	28.78	27.66	28.68	28.68	2.87%	134,779
Apr 13, 2026	26.77	28.00	26.53	27.88	27.88	4.69%	417,307
Apr 10, 2026	27.11	27.11	26.00	26.63	26.63	-1.63%	140,320
Apr 9, 2026	27.56	28.25	26.85	27.07	27.07	-1.78%	105,956
Apr 8, 2026	28.51	28.52	27.31	27.56	27.56	-1.01%	202,428
Apr 7, 2026	28.50	29.37	27.41	27.84	27.84	-1.87%	149,199
Apr 6, 2026	28.75	28.80	27.96	28.37	28.37	-0.67%	290,917
Apr 2, 2026	28.12	28.82	27.78	28.56	28.56	-3.02%	244,409
Apr 1, 2026	28.20	29.85	26.52	29.45	29.45	4.25%	502,031
Mar 31, 2026	27.73	28.62	27.58	28.25	28.25	3.52%	563,733