Pharvaris N.V. (PHVS) NASDAQ

25.42

-0.96(-3.64%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	26.53	25.42	25.42	26.81	25.35	98,290
March 12, 2026	26.94	26.38	26.38	26.94	26.19	111,775
March 11, 2026	26.08	27.43	27.43	27.71	25.65	163,528
March 10, 2026	26.51	25.89	25.89	26.64	25.72	170,063
March 09, 2026	26.12	26.51	26.51	26.71	25.8	183,753
March 06, 2026	25.5	25.91	25.91	26.33	25.04	177,800
March 05, 2026	26.58	25.84	25.84	26.64	25.79	125,700
March 04, 2026	26.88	26.8	26.8	27.35	26.62	81,194
March 03, 2026	27.56	26.78	26.78	27.91	26.13	225,765
March 02, 2026	28.1	28	28	28.61	27.74	154,600
February 27, 2026	27.56	28.39	28.39	28.51	27.56	152,200
February 26, 2026	28.01	28	28	28.41	27	73,950
February 25, 2026	28.36	27.63	27.63	28.36	27.27	49,900
February 24, 2026	27.73	27.95	27.95	28.2	27.63	68,519
February 23, 2026	28.08	27.66	27.66	28.99	26.96	61,528
February 20, 2026	28.08	28.1	0	28.82	27.43	163,411
February 19, 2026	26.9	28	0	28.5	25.78	204,810
February 18, 2026	26.55	27.01	0	27.23	26.33	54,100
February 17, 2026	26.49	26.61	0	27.09	25.65	56,933
February 13, 2026	26.44	26.45	0	27.59	26.05	92,500
February 12, 2026	27.59	26.6	0	27.59	26.53	93,600
February 11, 2026	27.44	27.31	0	27.54	26.41	78,649
February 10, 2026	26.76	27.48	0	27.5	25.69	91,640
February 09, 2026	26.54	27.01	0	27.01	25.95	82,500
February 06, 2026	25.5	26.42	0	26.97	25.39	140,900
February 05, 2026	26.4	25.14	0	26.94	24.92	189,813
February 04, 2026	28.02	26.54	0	28.42	26.24	177,403
February 03, 2026	27.43	27.81	0	28.79	26.77	160,845
February 02, 2026	26.92	27.43	0	28.3	26.92	175,200
January 30, 2026	27.5	27.05	0	27.88	26.81	122,938
January 29, 2026	27.91	27.79	0	28	27.05	139,400
January 28, 2026	26.94	27.86	0	28.18	26.83	87,962
January 27, 2026	27.64	27.19	0	28.2	26.73	123,847
January 26, 2026	28.04	27.59	0	28.09	27.02	113,300
January 23, 2026	27.76	27.98	0	28.26	26.9	197,010
January 22, 2026	27.44	27.98	0	28.5	27.42	248,421
January 21, 2026	26.48	27.51	0	27.55	26.12	154,800
January 20, 2026	25.04	26.21	0	26.6	24.99	105,800
January 16, 2026	25.74	25.09	0	25.74	24.51	225,200
January 15, 2026	25.91	25.65	0	26.25	24.71	186,100
January 14, 2026	26	25.63	0	26.68	25.5	252,000
January 13, 2026	26.06	26	0	26.15	25.28	191,229
January 12, 2026	26.09	26.1	0	26.56	25.72	266,735
January 09, 2026	25.18	25.89	0	27.11	24.87	315,117
January 08, 2026	24.95	25	0	25.99	24.36	232,615
January 07, 2026	24.42	25.04	0	26.77	24.24	253,400
January 06, 2026	24.67	24.05	0	24.67	24	147,911
January 05, 2026	26.48	24.88	0	26.64	23.62	297,244
January 02, 2026	27.96	26.48	0	28.43	26.18	293,600
December 31, 2025	26.24	27.75	0	28.07	26	427,021
December 30, 2025	26.1	26.25	0	26.35	25.76	122,416
December 29, 2025	25.58	25.74	0	26.07	25.27	126,933
December 26, 2025	25.99	25.76	0	26.09	25.38	63,848
December 24, 2025	25.74	25.93	0	26.02	25.56	57,100
December 23, 2025	27.05	25.85	0	27.41	25	321,100
December 22, 2025	25.65	27.07	0	27.45	25.65	425,116
December 19, 2025	24.19	25.59	0	26.14	24.07	703,496
December 18, 2025	24.26	24.02	0	24.83	23.79	141,238
December 17, 2025	24.76	24.09	0	25.44	23.81	227,700
December 16, 2025	23.66	24.72	0	25	23.66	230,038