Pharvaris N.V. - PHVS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	24.17	23.18	23.18	24.41	22.91	91,100
October 01, 2025	25	24.06	24.06	25.44	24.06	106,904
September 30, 2025	24.27	24.95	24.95	25.57	24.05	865,302
September 29, 2025	24.4	24.26	24.26	24.73	23.33	243,721
September 26, 2025	24.51	24.17	24.17	24.94	23.86	81,484
September 25, 2025	24.26	24.58	24.58	25.18	24.01	131,211
September 24, 2025	25.16	24.42	24.42	25.5	24.42	545,429
September 23, 2025	24.77	24.9	24.9	25.35	24.71	201,361
September 22, 2025	25.88	24.99	24.99	25.88	24.47	314,200
September 19, 2025	24.65	25.36	25.36	25.39	23.95	367,774
September 18, 2025	24	24.54	24.54	25.12	23.96	135,400
September 17, 2025	24	24.08	24.08	24.75	23.6	637,800
September 16, 2025	23.68	23.81	23.81	23.96	23.3	157,600
September 15, 2025	24.02	23.38	23.38	24.02	23.23	74,157
September 12, 2025	23.53	23.2	23.2	23.73	23.2	55,526
September 11, 2025	23.39	23.5	23.5	24.07	23.39	61,100
September 10, 2025	23.7	23.25	23.25	24.83	23.22	61,502
September 09, 2025	21.91	23.94	23.94	24.23	21.5	228,400
September 08, 2025	23.99	21.83	21.83	23.99	21.78	119,117
September 05, 2025	21.78	23.05	23.05	23.48	21.42	259,519
September 04, 2025	21.95	21.98	21.98	22.56	21.41	94,400
September 03, 2025	22.52	21.91	21.91	22.85	21.91	73,840
September 02, 2025	21.5	22.5	22.5	22.96	21.5	141,715
August 29, 2025	22.83	21.65	21.65	23.37	21.34	142,000
August 28, 2025	24	22.84	22.84	24	22.84	43,606
August 27, 2025	24.13	23.78	23.78	24.52	23.6	39,100
August 26, 2025	23.73	24	24	24.27	23.73	323,333
August 25, 2025	23.05	23.65	23.65	24.96	22.94	116,527
August 22, 2025	23.67	23.12	23.12	23.77	22.86	53,502
August 21, 2025	22.71	23.35	23.35	24.01	22.71	159,000
August 20, 2025	23.11	23	23	23.99	22.6	96,835
August 19, 2025	22.14	23.26	23.26	23.73	21.9	366,716
August 18, 2025	22.11	22.16	22.16	22.54	21.56	49,800
August 15, 2025	23.19	22.3	22.3	23.73	22.07	167,400
August 14, 2025	21.27	22.99	22.99	23.09	21.01	75,804
August 13, 2025	21.58	21.43	21.43	21.76	21.01	26,100
August 12, 2025	21.07	21.09	21.09	21.25	20.36	60,400
August 11, 2025	19.95	20.84	20.84	20.93	19.56	99,718
August 08, 2025	20.23	20.12	20.12	20.87	19.58	124,000
August 07, 2025	20.48	20.32	20.32	21.48	20.06	93,425
August 06, 2025	20.88	21.23	21.23	22.12	20.88	50,900
August 05, 2025	20.95	21	21	22.3	20.76	117,900
August 04, 2025	20.03	21.24	21.24	21.8	20.03	165,351
August 01, 2025	19.83	20	20	20.21	19.12	145,311
July 31, 2025	19.54	19.88	19.88	20.49	19.26	69,310
July 30, 2025	19.61	19.79	19.79	20.35	19.19	109,600
July 29, 2025	20.22	19.61	19.61	20.22	19.4	47,200
July 28, 2025	20.68	20	20	20.95	19.88	120,513
July 25, 2025	20.3	20.62	20.62	20.64	19.7	709,620
July 24, 2025	20.76	20.05	20.05	21.3	20.05	275,734
July 23, 2025	20.01	20.84	20.84	21.74	19.95	1.49M
July 22, 2025	23.63	23.12	23.12	23.63	23.12	22,900
July 21, 2025	23.05	23.84	23.84	23.95	21.5	25,902
July 18, 2025	24.05	23.25	23.25	24.05	22.76	24,120
July 17, 2025	22.99	23.73	23.73	24.41	22.35	147,604
July 16, 2025	22.92	23	23	23	21.84	32,316
July 15, 2025	23.78	22.99	22.99	24.41	22.05	158,236
July 14, 2025	25.66	23.8	23.8	26.33	23.41	441,700
July 11, 2025	20	25.12	25.12	25.76	19.8	155,804
July 10, 2025	18.9	19.83	19.83	19.83	18.1	58,226

Pharvaris N.V. (PHVS) NASDAQ