Skip to main content
logo
Pharvaris N.V. (PHVS)
NASDAQ: PHVS · Real-Time Price · USD
28.58
+1.29 (4.73%)
At close: Apr 24, 2026, 4:00 PM EDT
28.63
+0.05 (0.17%)
After-hours: Apr 24, 2026, 5:31 PM EDT

Pharvaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202627.6728.8626.6928.6328.634.91%156,031
Apr 23, 202629.8530.0927.2327.2927.29-9.15%265,078
Apr 22, 202629.5730.2429.3030.0430.043.05%232,806
Apr 21, 202629.3029.5728.4729.1529.150.62%81,854
Apr 20, 202628.5829.2927.9628.9728.971.36%164,286
Apr 17, 202629.2529.8928.4828.5828.58-0.69%149,201
Apr 16, 202629.1429.1428.2428.7828.78-1.24%110,075
Apr 15, 202628.5029.1928.2329.1429.141.60%89,960
Apr 14, 202627.7628.7827.6628.6828.682.87%134,777
Apr 13, 202626.7728.0026.5327.8827.884.69%417,307
Apr 10, 202627.1127.1126.0026.6326.63-1.63%118,697
Apr 9, 202627.5628.2526.8527.0727.07-1.78%105,956
Apr 8, 202628.5128.5227.3127.5627.56-1.01%202,428
Apr 7, 202628.5029.3727.4127.8427.84-1.87%149,199
Apr 6, 202628.7528.8027.9628.3728.37-0.67%290,917
Apr 2, 202628.1228.8227.7828.5628.56-3.02%244,409
Apr 1, 202628.2029.8526.5229.4529.454.25%501,904
Mar 31, 202627.7328.6227.5828.2528.253.52%563,733
Mar 30, 202627.3627.8926.8527.2927.29-0.22%216,183
Mar 27, 202627.4427.9126.9427.3527.35-0.15%82,843
Mar 26, 202626.4127.7625.9127.3927.394.74%454,858
Mar 25, 202625.7226.5425.7026.1526.153.20%80,804
Mar 24, 202625.7025.7024.9525.3425.34-1.40%92,290
Mar 23, 202626.3127.1325.1725.7025.70-1.15%220,463
Mar 20, 202625.6526.5625.6526.0026.00-0.50%162,910
Mar 19, 202626.1426.3825.5626.1326.13-0.15%123,171
Mar 18, 202626.7426.8826.0026.1726.17-2.79%96,014
Mar 17, 202626.9527.9426.6026.9226.92-0.04%113,267
Mar 16, 202625.7127.2025.6426.9326.935.94%111,010
Mar 13, 202626.5326.8125.3525.4225.42-3.64%99,067
Mar 12, 202626.9426.9426.1926.3826.38-3.83%125,011
Mar 11, 202626.0827.7125.6527.4327.435.95%175,068
Mar 10, 202626.5126.6425.7225.8925.89-2.34%210,182
Mar 9, 202626.1226.7125.8026.5126.512.32%183,853
Mar 6, 202625.5026.3325.0425.9125.910.27%177,792
Mar 5, 202626.5826.6425.7925.8425.84-3.58%125,675
Mar 4, 202626.8827.4326.6126.8026.800.09%83,547
Mar 3, 202627.4927.9126.1126.7826.78-4.38%228,944
Mar 2, 202628.1028.6127.7428.0028.00-1.37%154,551
Feb 27, 202627.5628.5127.5628.3928.391.39%152,192
Feb 26, 202628.0128.4127.0028.0028.001.34%73,950
Feb 25, 202628.3628.3627.2727.6327.63-1.14%49,883
Feb 24, 202627.7328.2027.6327.9527.951.05%68,519
Feb 23, 202628.0828.9926.9627.6627.66-1.57%61,528
Feb 20, 202628.0828.8227.4328.1028.100.36%163,411
Feb 19, 202626.9028.5025.7828.0028.003.67%204,810
Feb 18, 202626.5527.2326.3327.0127.011.50%54,090
Feb 17, 202626.4927.0925.6526.6126.610.60%56,933
Feb 13, 202626.4427.5926.0526.4526.45-0.56%92,452
Feb 12, 202627.5927.5926.5326.6026.60-2.60%93,557