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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.18	27.69	27.69	29.8	27.46	637,884
December 03, 2025	24.12	29.37	29.37	29.68	23.8	3.54M
December 02, 2025	26.07	24.12	24.12	26.93	23.91	292,000
December 01, 2025	28.5	26	26	28.63	25.98	368,000
November 28, 2025	27.87	28.38	28.38	28.48	27.5	163,800
November 26, 2025	25.5	27.72	27.72	28.03	25.18	615,636
November 25, 2025	25.37	25.45	25.45	25.8	24.39	269,600
November 24, 2025	25	25.39	25.39	25.6	24.47	517,000
November 21, 2025	24.24	24.83	24.83	25.4	23.76	473,720
November 20, 2025	24.99	24.2	24.2	26.2	24.01	424,017
November 19, 2025	23.87	24.54	24.54	25.58	23.87	703,626
November 18, 2025	24.68	23.97	23.97	25.04	23.94	206,262
November 17, 2025	23.55	24.92	24.92	25.5	23.01	589,300
November 14, 2025	24.36	23.55	23.55	25.05	23.48	360,900
November 13, 2025	25.88	24.26	24.26	26.06	22.78	269,259
November 12, 2025	24.01	25.81	25.81	25.83	23.86	337,000
November 11, 2025	22.68	24.12	24.12	24.46	22.41	186,400
November 10, 2025	21.5	22.63	22.63	22.89	21.21	124,113
November 07, 2025	21.8	21.59	21.59	22.33	21.02	103,704
November 06, 2025	21.6	21.8	21.8	22.35	21.19	250,400
November 05, 2025	21.47	21.72	21.72	22.24	21.42	141,205
November 04, 2025	22.27	21.64	21.64	22.52	21.58	177,533
November 03, 2025	22.12	22.5	22.5	23.82	21.21	325,800
October 31, 2025	22.26	22.22	22.22	22.4	21.76	130,413
October 30, 2025	22.17	22.24	22.24	22.58	22	130,509
October 29, 2025	22.77	22.08	22.08	22.83	21.99	80,501
October 28, 2025	22.74	22.65	22.65	23.15	22.2	143,438
October 27, 2025	23.04	22.82	22.82	23.64	22.49	204,800
October 24, 2025	23.27	22.99	22.99	23.49	22.54	459,500
October 23, 2025	23.62	23	23	23.71	22.73	190,556
October 22, 2025	24.11	23.46	23.46	24.11	22.73	163,722
October 21, 2025	23.43	23.99	23.99	24.19	23	141,316
October 20, 2025	21.27	23.63	23.63	23.86	21.24	265,520
October 17, 2025	21.77	21.12	21.12	22.35	20.65	246,619
October 16, 2025	21.85	21.86	21.86	22.9	21.57	464,400
October 15, 2025	22.12	21.78	21.78	22.7	21.33	549,808
October 14, 2025	21.8	20.96	20.96	21.93	20.7	370,700
October 13, 2025	22.26	22.07	22.07	23.5	21.57	280,322
October 10, 2025	22.71	21.98	21.98	23.21	21.62	115,300
October 09, 2025	23.62	22.84	22.84	23.62	22.68	106,312
October 08, 2025	22.52	22.98	22.98	23.29	22.52	86,011
October 07, 2025	23.45	22.44	22.44	23.81	22.07	97,146
October 06, 2025	23.4	23.25	23.25	24.01	22.93	119,510
October 03, 2025	22.71	23.39	23.39	23.98	22.71	140,020
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

Pharvaris N.V. (PHVS) NASDAQ