Skip to main content
Pharvaris N.V. (PHVS)
NASDAQ: PHVS · Real-Time Price · USD
26.42
-1.27 (-4.59%)
At close: Dec 5, 2025, 4:00 PM EST
26.41
-0.01 (-0.04%)
After-hours: Dec 5, 2025, 7:53 PM EST

Pharvaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.6027.9225.8626.4226.42-4.59%454,804
Dec 4, 202529.1829.8027.4627.6927.69-5.70%637,953
Dec 3, 202524.1329.6723.8029.3729.3721.75%3,540,537
Dec 2, 202526.0726.9323.9124.1224.12-7.23%291,957
Dec 1, 202528.5028.6325.9826.0026.00-8.39%367,532
Nov 28, 202527.8728.4827.5028.3828.382.38%162,770
Nov 26, 202525.5028.0325.1827.7227.728.92%561,882
Nov 25, 202525.3725.8024.3925.4525.450.24%261,011
Nov 24, 202525.0025.6024.4725.3925.392.26%516,057
Nov 21, 202524.2425.4623.7624.8324.832.60%475,470
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
Oct 9, 202523.6223.6222.6822.8422.84-0.61%106,312
Oct 8, 202522.5223.2922.5222.9822.982.41%86,011
Oct 7, 202523.4523.8122.0722.4422.44-3.48%97,146
Oct 6, 202523.4024.0122.9323.2523.25-0.60%119,510
Oct 3, 202522.7123.9822.7123.3923.390.91%140,020
Oct 2, 202524.1724.4122.9123.1823.18-3.66%91,097
Oct 1, 202525.0025.4424.0624.0624.06-3.57%106,904
Sep 30, 202524.2725.5724.0524.9524.952.84%865,302
Sep 29, 202524.4024.7323.3324.2624.260.39%243,721
Sep 26, 202524.5124.9423.8624.1724.17-1.69%81,484
Sep 25, 202524.2625.1824.0124.5824.580.66%131,211
Sep 24, 202525.1625.5024.4224.4224.42-1.93%545,429
Sep 23, 202524.7725.3524.7124.9024.90-0.36%201,361
Sep 22, 202525.8825.8824.4724.9924.99-1.46%314,197
Sep 19, 202524.4125.3923.9625.3625.363.34%382,967
Sep 18, 202524.0025.1223.9624.5424.541.91%135,399
Sep 17, 202524.0024.7523.6124.0824.081.13%637,756
Sep 16, 202523.6823.9623.3023.8123.811.84%157,557
Sep 15, 202524.0224.0223.2323.3823.380.78%74,157
Sep 12, 202523.5323.7323.2023.2023.20-1.28%55,526
Sep 11, 202523.3924.0723.3923.5023.501.08%61,075
Sep 10, 202523.7024.8323.2223.2523.25-2.88%61,502
Sep 9, 202521.9124.2321.5023.9423.949.67%228,400
Sep 8, 202523.9923.9921.7821.8321.83-5.29%119,117
Sep 5, 202521.7823.4821.4223.0523.054.87%259,519
Sep 4, 202521.9522.5621.4121.9821.980.32%94,393
Sep 3, 202522.5222.8521.9121.9121.91-2.62%73,840
Sep 2, 202521.5022.9621.5022.5022.503.93%141,715
Aug 29, 202522.8323.3721.3421.6521.65-5.21%141,990
Aug 28, 202524.0024.0022.8422.8422.84-3.95%43,606
Aug 27, 202524.1324.5223.6023.7823.78-0.92%39,052
Aug 26, 202523.7324.2723.7324.0024.001.48%323,333
Aug 25, 202523.0524.9622.9423.6523.652.29%116,527
Aug 22, 202523.6723.7722.8623.1223.12-0.99%53,502
Aug 21, 202522.7124.0122.7123.3523.351.52%158,956
Aug 20, 202523.1123.9922.6023.0023.00-1.12%96,835
Aug 19, 202522.1423.7321.9023.2623.264.96%366,716
Aug 18, 202522.1122.5421.5622.1622.16-0.63%49,775
Aug 15, 202523.1923.7322.0722.3022.30-3.00%167,398
Aug 14, 202521.2723.0921.0122.9922.997.28%75,804
Aug 13, 202521.5821.7621.0121.4321.431.61%26,051
Aug 12, 202521.0721.2520.3621.0921.091.20%60,385
Aug 11, 202519.9520.9319.5620.8420.843.58%99,718
Aug 8, 202520.2320.8719.5820.1220.12-0.98%123,961
Aug 7, 202520.4821.4820.0620.3220.32-4.29%93,425
Aug 6, 202520.8822.1220.8821.2321.231.10%50,880
Aug 5, 202520.9522.3020.7621.0021.00-1.11%117,893
Aug 4, 202520.0321.8020.0321.2421.246.17%165,357
Aug 1, 202519.8320.2119.1220.0020.000.60%145,311
Jul 31, 202519.5420.4919.2619.8819.880.45%69,310
Jul 30, 202519.6120.3519.1919.7919.790.92%109,598
Jul 29, 202520.2220.2219.4019.6119.61-1.95%47,192
Jul 28, 202520.6820.9519.8820.0020.00-3.01%120,513
Jul 25, 202520.3020.6419.7120.6220.622.84%709,620
Jul 24, 202520.7621.3020.0520.0520.05-3.79%275,734
Jul 23, 202520.0121.7419.9520.8420.84-9.86%1,485,369
Jul 22, 202523.6323.6323.1223.1223.12-3.02%22,887
Jul 21, 202523.0523.9521.5023.8423.842.56%25,902
Jul 18, 202524.0524.0522.7623.2523.25-2.04%24,120
Jul 17, 202522.9924.4122.3523.7323.733.17%147,604