Skip to main content
Pharvaris N.V. (PHVS)
NASDAQ: PHVS · Real-Time Price · USD
25.84
-0.96 (-3.58%)
Mar 5, 2026, 4:00 PM EST - Market closed

Pharvaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.5826.6425.7925.8425.84-3.58%125,044
Mar 4, 202626.8827.4326.6126.8026.800.09%81,978
Mar 3, 202627.4927.9126.1126.7826.78-4.38%227,548
Mar 2, 202628.1028.6127.7428.0028.00-1.37%153,393
Feb 27, 202627.5628.5127.5628.3928.391.39%148,900
Feb 26, 202628.0128.4127.0028.0028.001.34%71,832
Feb 25, 202628.3628.3627.2727.6327.63-1.14%47,517
Feb 24, 202627.7328.2027.6327.9527.951.05%65,152
Feb 23, 202628.0828.9926.9627.6627.66-1.57%60,933
Feb 20, 202628.0828.8227.4328.1028.100.36%163,311
Feb 19, 202626.9028.5025.7828.0028.003.67%200,980
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%87,092
Feb 11, 202627.4427.5426.4127.3127.31-0.62%78,649
Feb 10, 202626.7627.5025.6927.4827.481.74%91,640
Feb 9, 202626.5427.0125.9527.0127.012.23%82,487
Feb 6, 202625.5026.9725.3926.4226.425.09%127,912
Feb 5, 202626.4026.9424.9225.1425.14-5.28%189,800
Feb 4, 202628.0228.4226.2426.5426.54-4.57%177,385
Feb 3, 202627.4328.7926.7727.8127.811.39%160,835
Feb 2, 202626.9228.3026.9227.4327.431.40%175,155
Jan 30, 202627.5027.8826.8127.0527.05-2.66%122,938
Jan 29, 202627.9128.0027.0527.7927.79-0.25%139,358
Jan 28, 202626.9428.1826.8327.8627.862.46%87,935
Jan 27, 202627.6428.2026.7327.1927.19-1.45%123,847
Jan 26, 202628.0428.0927.0227.5927.59-1.39%113,258
Jan 23, 202627.7628.2626.9027.9827.98-185,890
Jan 22, 202627.4428.5027.4227.9827.981.71%248,421
Jan 21, 202626.4827.5526.1227.5127.514.96%154,714
Jan 20, 202625.0426.6024.9926.2126.214.46%105,754
Jan 16, 202625.7425.7424.5125.0925.09-2.18%222,852
Jan 15, 202625.9126.2524.7125.6525.650.08%133,677
Jan 14, 202626.0026.6825.5025.6325.63-1.42%250,540
Jan 13, 202626.0626.1525.2826.0026.00-0.38%189,638
Jan 12, 202626.0926.5625.7226.1026.100.81%264,600
Jan 9, 202625.1827.1124.8725.8925.893.56%309,972
Jan 8, 202624.9525.9924.3625.0025.00-0.16%232,498
Jan 7, 202624.4226.7724.2425.0425.044.12%232,367
Jan 6, 202624.6724.6724.0024.0524.05-3.34%147,910
Jan 5, 202626.4826.6423.6224.8824.88-6.04%297,243
Jan 2, 202627.9628.4326.1826.4826.48-4.58%240,863
Dec 31, 202526.2428.0726.0027.7527.755.71%423,492
Dec 30, 202526.1026.3525.7626.2526.251.98%107,925
Dec 29, 202525.5826.0725.2725.7425.74-0.08%122,073
Dec 26, 202525.9926.0925.3825.7625.76-0.66%60,980
Dec 24, 202525.7426.0225.5625.9325.930.31%57,093
Dec 23, 202527.0527.4125.0025.8525.85-4.51%309,137
Dec 22, 202525.6527.4525.6527.0727.075.78%367,878
Dec 19, 202524.1926.1424.0725.5925.596.54%701,346
Dec 18, 202524.2624.8323.7924.0224.02-0.29%141,238
Dec 17, 202524.7625.4423.8124.0924.09-2.55%227,687
Dec 16, 202523.6625.0023.6624.7224.723.43%230,038
Dec 15, 202524.2424.4723.6123.9023.90-1.08%243,878
Dec 12, 202524.1024.6323.7124.1624.160.75%367,440
Dec 11, 202523.6924.1323.4523.9823.981.27%232,925
Dec 10, 202524.0224.3323.1523.6823.68-1.50%420,941
Dec 9, 202525.3925.6723.9324.0424.04-5.17%403,586
Dec 8, 202526.8026.8725.2725.3525.35-4.05%332,495
Dec 5, 202527.6027.9225.8626.4226.42-4.59%455,951
Dec 4, 202529.1829.8027.4627.6927.69-5.70%638,339
Dec 3, 202524.1329.6723.8029.3729.3721.75%3,541,824
Dec 2, 202526.0726.9323.9124.1224.12-7.23%291,960
Dec 1, 202528.5028.6325.9826.0026.00-8.39%367,994
Nov 28, 202527.8728.4827.5028.3828.382.38%163,777
Nov 26, 202525.5028.0325.1827.7227.728.92%615,636
Nov 25, 202525.3725.8024.3925.4525.450.24%269,556
Nov 24, 202525.0025.6024.4725.3925.392.26%516,961
Nov 21, 202524.2425.4623.7624.8324.832.60%475,659
Nov 20, 202524.9926.2024.0124.2024.20-1.39%426,030
Nov 19, 202523.8725.5823.8724.5424.542.38%703,626
Nov 18, 202524.6825.0423.9423.9723.97-3.81%206,262
Nov 17, 202523.5525.5023.0124.9224.925.82%589,266
Nov 14, 202524.3625.0523.4823.5523.55-2.93%360,937
Nov 13, 202525.8826.0622.7824.2624.26-6.01%269,262
Nov 12, 202524.0125.8323.8625.8125.817.01%336,989
Nov 11, 202522.6824.4622.4124.1224.126.58%186,446
Nov 10, 202521.5022.8921.2122.6322.634.82%124,113
Nov 7, 202521.8022.3321.0221.5921.59-0.96%103,704
Nov 6, 202521.6022.3521.1921.8021.800.37%250,364
Nov 5, 202521.4722.2421.4221.7221.720.37%141,205
Nov 4, 202522.2722.5221.5921.6421.64-3.82%177,533
Nov 3, 202522.1223.8221.2122.5022.501.26%325,765
Oct 31, 202522.2622.4021.7622.2222.22-0.09%130,413
Oct 30, 202522.1722.5822.0022.2422.240.72%130,509
Oct 29, 202522.7722.8321.9922.0822.08-2.52%80,501
Oct 28, 202522.7423.1522.2022.6522.65-0.74%143,438
Oct 27, 202523.0423.6422.4922.8222.82-0.74%204,794
Oct 24, 202523.2723.4922.5422.9922.99-0.04%459,454
Oct 23, 202523.6223.7122.4923.0023.00-1.96%190,648
Oct 22, 202524.1124.1122.7323.4623.46-2.21%163,722
Oct 21, 202523.4324.1923.0023.9923.991.52%141,316
Oct 20, 202521.2723.8621.2423.6323.6311.88%265,520
Oct 17, 202521.7722.3520.6521.1221.12-3.39%246,619
Oct 16, 202521.8522.9021.5721.8621.860.37%464,362
Oct 15, 202522.1222.7021.3321.7821.783.91%549,808
Oct 14, 202521.8021.9320.7020.9620.96-5.03%370,697
Oct 13, 202522.2623.5021.5722.0722.070.41%280,322
Oct 10, 202522.7123.2121.6221.9821.98-3.77%115,250