Skip to main content
Pharvaris N.V. (PHVS)
NASDAQ: PHVS · Real-Time Price · USD
28.22
-0.49 (-1.71%)
At close: Apr 28, 2026, 4:00 PM EDT
28.13
-0.09 (-0.32%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Pharvaris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.9029.4328.0128.2228.22-1.71%307,243
Apr 27, 202628.5429.7228.1128.7128.710.28%172,306
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
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%140,898
Feb 5, 202626.4026.9424.9225.1425.14-5.28%189,813
Feb 4, 202628.0228.4226.2426.5426.54-4.57%177,403
Feb 3, 202627.4328.7926.7727.8127.811.39%160,845
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%87,962
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, 202627.7628.2626.9027.9827.98-197,010
Jan 22, 202627.4428.5027.4227.9827.981.71%248,421
Jan 21, 202626.4827.5526.1227.5127.514.96%154,781
Jan 20, 202625.0426.6024.9926.2126.214.46%105,754
Jan 16, 202625.7425.7424.5125.0925.09-2.18%225,186
Jan 15, 202625.9126.2524.7125.6525.650.08%186,053
Jan 14, 202626.0026.6825.5025.6325.63-1.42%251,966
Jan 13, 202626.0626.1525.2826.0026.00-0.38%191,229
Jan 12, 202626.0926.5625.7226.1026.100.81%266,735
Jan 9, 202625.1827.1124.8725.8925.893.56%315,117
Jan 8, 202624.9525.9924.3625.0025.00-0.16%232,615
Jan 7, 202624.4226.7724.2425.0425.044.12%253,367
Jan 6, 202624.6724.6724.0024.0524.05-3.34%147,911
Jan 5, 202626.4826.6423.6224.8824.88-6.04%297,244
Jan 2, 202627.9628.4326.1826.4826.48-4.58%293,556
Dec 31, 202526.2428.0726.0027.7527.755.71%427,021
Dec 30, 202526.1026.3525.7626.2526.251.98%122,416
Dec 29, 202525.5826.0725.2725.7425.74-0.08%126,933
Dec 26, 202525.9926.0925.3825.7625.76-0.66%63,848
Dec 24, 202525.7426.0225.5625.9325.930.31%57,093
Dec 23, 202527.0527.4125.0025.8525.85-4.51%321,063
Dec 22, 202525.6527.4525.6527.0727.075.78%425,116
Dec 19, 202524.1926.1424.0725.5925.596.54%703,496
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