Pharvaris N.V. (FRA:9EN)
Germany
· Delayed Price · Currency is EUR 24.00
-1.20 (-4.76%)
At close: Dec 4, 2025
Pharvaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.40 | 24.20 | 22.40 | 22.80 | 22.80 | -4.20% | 250 |
| Dec 4, 2025 | 24.80 | 24.80 | 23.80 | 23.80 | 23.80 | -5.56% | - |
| Dec 3, 2025 | 20.40 | 25.20 | 20.40 | 25.20 | 25.20 | 22.33% | 340 |
| Dec 2, 2025 | 22.00 | 22.20 | 20.60 | 20.60 | 20.60 | -8.85% | - |
| Dec 1, 2025 | 23.80 | 24.20 | 22.60 | 22.60 | 22.60 | -5.04% | 8 |
| Nov 28, 2025 | 23.80 | 24.20 | 23.60 | 23.80 | 23.80 | 0.85% | - |
| Nov 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Nov 26, 2025 | 21.60 | 23.80 | 21.60 | 23.80 | 23.80 | 9.17% | - |
| Nov 25, 2025 | 21.60 | 21.80 | 21.20 | 21.80 | 21.80 | - | - |
| Nov 24, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 0.93% | - |
| Nov 21, 2025 | 20.80 | 21.80 | 20.80 | 21.60 | 21.60 | 3.85% | - |
| Nov 20, 2025 | 21.20 | 21.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Nov 19, 2025 | 20.40 | 21.60 | 20.40 | 21.40 | 21.40 | 3.88% | - |
| Nov 18, 2025 | 21.00 | 21.40 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Nov 17, 2025 | 19.90 | 21.60 | 19.90 | 21.40 | 21.40 | 5.94% | - |
| Nov 14, 2025 | 21.20 | 21.20 | 20.20 | 20.20 | 20.20 | -1.94% | 30 |
| Nov 13, 2025 | 22.00 | 22.20 | 19.80 | 20.60 | 20.60 | -6.36% | - |
| Nov 12, 2025 | 20.60 | 22.00 | 20.60 | 22.00 | 22.00 | 4.76% | - |
| Nov 11, 2025 | 19.20 | 21.00 | 19.20 | 21.00 | 21.00 | 7.14% | - |
| Nov 10, 2025 | 18.40 | 19.60 | 18.40 | 19.60 | 19.60 | 5.38% | - |
| Nov 7, 2025 | 18.60 | 18.60 | 18.30 | 18.60 | 18.60 | -1.06% | - |
| Nov 6, 2025 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | -0.53% | - |
| Nov 5, 2025 | 18.50 | 18.90 | 18.50 | 18.90 | 18.90 | - | - |
| Nov 4, 2025 | 19.00 | 19.30 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Nov 3, 2025 | 18.90 | 19.30 | 18.90 | 19.20 | 19.20 | 1.05% | - |
| Oct 31, 2025 | 18.90 | 19.30 | 18.90 | 19.00 | 19.00 | 0.53% | - |
| Oct 30, 2025 | 18.70 | 19.20 | 18.70 | 18.90 | 18.90 | 1.07% | - |
| Oct 29, 2025 | 19.10 | 19.20 | 18.70 | 18.70 | 18.70 | -2.09% | - |
| Oct 28, 2025 | 19.40 | 19.50 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Oct 27, 2025 | 19.80 | 19.80 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Oct 24, 2025 | 19.50 | 19.90 | 19.40 | 19.60 | 19.60 | - | - |
| Oct 23, 2025 | 19.90 | 20.40 | 19.60 | 19.60 | 19.60 | -1.51% | 110 |
| Oct 22, 2025 | 20.40 | 20.60 | 19.60 | 19.90 | 19.90 | -2.45% | - |
| Oct 21, 2025 | 19.90 | 20.40 | 19.90 | 20.40 | 20.40 | 0.99% | - |
| Oct 20, 2025 | 17.80 | 20.20 | 17.80 | 20.20 | 20.20 | 12.22% | - |
| Oct 17, 2025 | 18.20 | 18.70 | 18.00 | 18.00 | 18.00 | -2.70% | 130 |
| Oct 16, 2025 | 18.40 | 18.80 | 18.40 | 18.50 | 18.50 | -0.54% | - |
| Oct 15, 2025 | 17.80 | 19.10 | 17.80 | 18.60 | 18.60 | 2.76% | - |
| Oct 14, 2025 | 18.60 | 18.70 | 18.00 | 18.10 | 18.10 | -4.23% | - |
| Oct 13, 2025 | 18.80 | 18.90 | 18.20 | 18.90 | 18.90 | - | - |
| Oct 10, 2025 | 19.40 | 19.40 | 18.90 | 18.90 | 18.90 | -4.06% | - |
| Oct 9, 2025 | 19.60 | 19.90 | 19.60 | 19.70 | 19.70 | 1.03% | - |
| Oct 8, 2025 | 19.00 | 19.80 | 19.00 | 19.50 | 19.50 | 2.09% | - |
| Oct 7, 2025 | 19.50 | 19.80 | 18.90 | 19.10 | 19.10 | -3.05% | - |
| Oct 6, 2025 | 19.60 | 20.20 | 19.60 | 19.70 | 19.70 | -1.50% | - |
| Oct 3, 2025 | 19.50 | 20.00 | 19.40 | 20.00 | 20.00 | 2.04% | - |
| Oct 2, 2025 | 20.20 | 20.40 | 19.60 | 19.60 | 19.60 | -4.85% | - |
| Oct 1, 2025 | 20.80 | 21.20 | 20.20 | 20.60 | 20.60 | -2.83% | - |
| Sep 30, 2025 | 20.40 | 21.20 | 20.40 | 21.20 | 21.20 | 2.91% | - |
| Sep 29, 2025 | 20.40 | 20.80 | 20.20 | 20.60 | 20.60 | - | - |
| Sep 26, 2025 | 20.80 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Sep 25, 2025 | 20.40 | 21.40 | 20.20 | 21.00 | 21.00 | 0.96% | - |
| Sep 24, 2025 | 20.80 | 21.40 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Sep 23, 2025 | 20.80 | 21.20 | 20.80 | 21.00 | 21.00 | - | - |
| Sep 22, 2025 | 21.20 | 21.20 | 20.80 | 21.00 | 21.00 | 0.96% | - |
| Sep 19, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - | - |
| Sep 18, 2025 | 20.20 | 21.20 | 20.20 | 20.80 | 20.80 | 2.97% | - |
| Sep 17, 2025 | 19.70 | 20.60 | 19.70 | 20.20 | 20.20 | 1.51% | - |
| Sep 16, 2025 | 19.50 | 19.90 | 19.40 | 19.90 | 19.90 | -0.50% | - |
| Sep 15, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 1.52% | - |
| Sep 12, 2025 | 19.70 | 19.90 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Sep 11, 2025 | 19.50 | 20.40 | 19.50 | 19.90 | 19.90 | - | - |
| Sep 10, 2025 | 20.20 | 20.60 | 19.60 | 19.90 | 19.90 | -1.49% | - |
| Sep 9, 2025 | 18.20 | 20.20 | 18.20 | 20.20 | 20.20 | 8.02% | - |
| Sep 8, 2025 | 19.30 | 19.60 | 18.70 | 18.70 | 18.70 | -4.59% | - |
| Sep 5, 2025 | 18.50 | 19.60 | 17.90 | 19.60 | 19.60 | 4.81% | - |
| Sep 4, 2025 | 18.50 | 18.90 | 18.20 | 18.70 | 18.70 | - | - |
| Sep 3, 2025 | 18.90 | 19.30 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Sep 2, 2025 | 18.20 | 19.30 | 18.20 | 19.20 | 19.20 | 5.49% | - |
| Sep 1, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 0.55% | - |
| Aug 29, 2025 | 19.20 | 19.50 | 18.10 | 18.10 | 18.10 | -7.65% | - |
| Aug 28, 2025 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | -3.92% | - |
| Aug 27, 2025 | 20.40 | 21.00 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Aug 26, 2025 | 20.00 | 20.80 | 19.70 | 20.80 | 20.80 | 1.96% | - |
| Aug 25, 2025 | 19.40 | 20.60 | 18.80 | 20.40 | 20.40 | 4.62% | - |
| Aug 22, 2025 | 19.80 | 20.00 | 19.40 | 19.50 | 19.50 | -2.50% | - |
| Aug 21, 2025 | 19.40 | 20.20 | 19.40 | 20.00 | 20.00 | 1.52% | - |
| Aug 20, 2025 | 19.40 | 20.00 | 19.30 | 19.70 | 19.70 | - | - |
| Aug 19, 2025 | 18.70 | 19.70 | 18.50 | 19.70 | 19.70 | 4.23% | 120 |
| Aug 18, 2025 | 18.70 | 18.90 | 18.50 | 18.90 | 18.90 | -0.53% | - |
| Aug 15, 2025 | 19.50 | 19.50 | 18.90 | 19.00 | 19.00 | -0.52% | - |
| Aug 14, 2025 | 18.00 | 19.10 | 18.00 | 19.10 | 19.10 | 6.11% | - |
| Aug 13, 2025 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | - | - |
| Aug 12, 2025 | 17.60 | 18.00 | 17.40 | 18.00 | 18.00 | 2.27% | - |
| Aug 11, 2025 | 17.00 | 17.60 | 16.80 | 17.60 | 17.60 | 1.73% | - |
| Aug 8, 2025 | 17.20 | 17.30 | 16.70 | 17.30 | 17.30 | -2.81% | - |
| Aug 7, 2025 | 17.90 | 18.00 | 17.30 | 17.80 | 17.80 | -1.66% | - |
| Aug 6, 2025 | 17.90 | 18.20 | 17.20 | 18.10 | 18.10 | - | - |
| Aug 5, 2025 | 18.10 | 18.40 | 17.10 | 18.10 | 18.10 | -1.09% | - |
| Aug 4, 2025 | 17.00 | 18.30 | 17.00 | 18.30 | 18.30 | 6.40% | - |
| Aug 1, 2025 | 17.10 | 17.20 | 16.30 | 17.20 | 17.20 | -0.58% | - |
| Jul 31, 2025 | 17.10 | 17.40 | 16.60 | 17.30 | 17.30 | 1.76% | - |
| Jul 30, 2025 | 16.70 | 17.20 | 16.70 | 17.00 | 17.00 | 1.19% | - |
| Jul 29, 2025 | 17.00 | 17.10 | 16.70 | 16.80 | 16.80 | -2.33% | - |
| Jul 28, 2025 | 17.30 | 17.60 | 17.20 | 17.20 | 17.20 | - | - |
| Jul 25, 2025 | 16.80 | 17.30 | 16.40 | 17.20 | 17.20 | - | - |
| Jul 24, 2025 | 17.30 | 17.80 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Jul 23, 2025 | 18.00 | 18.00 | 17.00 | 17.60 | 17.60 | -10.66% | - |
| Jul 22, 2025 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Jul 21, 2025 | 19.70 | 19.90 | 19.10 | 19.90 | 19.90 | 1.02% | - |