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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.08	28.1	28.1	28.82	27.43	163,411
February 19, 2026	26.9	28	28	28.5	25.78	204,810
February 18, 2026	26.55	27.01	27.01	27.23	26.33	54,100
February 17, 2026	26.49	26.61	26.61	27.09	25.65	56,933
February 13, 2026	26.44	26.45	26.45	27.59	26.05	92,500
February 12, 2026	27.59	26.6	26.6	27.59	26.53	93,600
February 11, 2026	27.44	27.31	27.31	27.54	26.41	78,649
February 10, 2026	26.76	27.48	27.48	27.5	25.69	91,640
February 09, 2026	26.54	27.01	27.01	27.01	25.95	82,500
February 06, 2026	25.5	26.42	26.42	26.97	25.39	140,898
February 05, 2026	26.4	25.14	25.14	26.94	24.92	189,813
February 04, 2026	28.02	26.54	26.54	28.42	26.24	177,403
February 03, 2026	27.43	27.81	27.81	28.79	26.77	160,835
February 02, 2026	26.92	27.43	27.43	28.3	26.92	175,200
January 30, 2026	27.5	27.05	27.05	27.88	26.81	122,938
January 29, 2026	27.91	27.79	27.79	28	27.05	139,400
January 28, 2026	26.94	27.86	27.86	28.18	26.83	87,962
January 27, 2026	27.64	27.19	27.19	28.2	26.73	123,847
January 26, 2026	28.04	27.59	27.59	28.09	27.02	113,300
January 23, 2026	27.76	27.98	27.98	28.26	26.9	197,010
January 22, 2026	27.44	27.98	27.98	28.5	27.42	248,421
January 21, 2026	26.48	27.51	27.51	27.51	26.12	153,600
January 20, 2026	25.04	26.21	26.21	26.6	24.99	105,800
January 16, 2026	25.74	25.09	25.09	25.74	24.51	225,200
January 15, 2026	25.91	25.65	25.65	26.25	24.71	186,100
January 14, 2026	26	25.63	25.63	26.68	25.5	252,000
January 13, 2026	26.06	26	26	26.18	25.27	185,314
January 12, 2026	26.09	26.1	26.1	26.56	25.72	266,735
January 09, 2026	25.18	25.89	25.89	27.11	24.87	315,117
January 08, 2026	24.95	25	25	25.99	24.36	232,615
January 07, 2026	24.42	25.04	25.04	26.77	24.24	253,400
January 06, 2026	24.67	24.05	24.05	24.67	24	147,911
January 05, 2026	26.48	24.88	24.88	26.64	23.62	297,244
January 02, 2026	27.96	26.48	26.48	28.43	26.18	293,600
December 31, 2025	26.24	27.75	27.75	28.07	26	427,021
December 30, 2025	26.1	26.25	26.25	26.35	25.76	122,416
December 29, 2025	25.58	25.74	25.74	26.07	25.27	126,933
December 26, 2025	25.99	25.76	25.76	26.09	25.38	63,848
December 24, 2025	25.74	25.93	25.93	26.02	25.56	57,100
December 23, 2025	27.05	25.85	25.85	27.41	25	321,100
December 22, 2025	25.65	27.07	27.07	27.45	25.65	425,116
December 19, 2025	24.19	25.59	25.59	26.14	24.07	703,496
December 18, 2025	24.26	24.02	24.02	24.83	23.79	135,699
December 17, 2025	24.76	24.09	24.09	25.44	23.81	227,700
December 16, 2025	23.66	24.72	24.72	25	23.66	230,038
December 15, 2025	24.24	23.9	23.9	24.47	23.61	243,878
December 12, 2025	24.1	24.16	24.16	24.63	23.71	367,440
December 11, 2025	23.69	23.98	23.98	24.13	23.45	232,925
December 10, 2025	24.02	23.68	23.68	24.33	23.15	420,941
December 09, 2025	25.38	24.04	24.04	25.67	23.96	373,297
December 08, 2025	26.8	25.35	25.35	26.87	25.27	332,500
December 05, 2025	27.6	26.42	26.42	27.92	25.86	455,951
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

Pharvaris N.V. (PHVS) NASDAQ