Pharvaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	27.36	27.89	26.85	27.29	27.29	-0.22%	216,183
Mar 27, 2026	27.44	27.91	26.94	27.35	27.35	-0.15%	82,907
Mar 26, 2026	26.41	27.76	25.91	27.39	27.39	4.74%	454,858
Mar 25, 2026	25.72	26.54	25.70	26.15	26.15	3.20%	80,805
Mar 24, 2026	25.70	25.70	24.95	25.34	25.34	-1.40%	92,290
Mar 23, 2026	26.31	27.13	25.17	25.70	25.70	-1.15%	220,463
Mar 20, 2026	25.65	26.56	25.65	26.00	26.00	-0.50%	162,910
Mar 19, 2026	26.14	26.38	25.56	26.13	26.13	-0.15%	123,171
Mar 18, 2026	26.74	26.88	26.00	26.17	26.17	-2.79%	96,014
Mar 17, 2026	26.95	27.94	26.60	26.92	26.92	-0.04%	113,267
Mar 16, 2026	25.71	27.20	25.64	26.93	26.93	5.94%	111,010
Mar 13, 2026	26.53	26.81	25.35	25.42	25.42	-3.64%	99,067
Mar 12, 2026	26.94	26.94	26.19	26.38	26.38	-3.83%	125,011
Mar 11, 2026	26.08	27.71	25.65	27.43	27.43	5.95%	175,068
Mar 10, 2026	26.51	26.64	25.72	25.89	25.89	-2.34%	210,182
Mar 9, 2026	26.12	26.71	25.80	26.51	26.51	2.32%	183,853