Pharvaris N.V. PHVS
33.36 USD -0.47 (-1.39%)
Regular-session close
33.36 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
32.85 Day range 34.28
23.55 52-week range 38.86
- YTD
- +20.22%
- 1 year
- +37.51%
PHVS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.79 | 34.28 | 32.85 | 33.36 | -0.47 | -1.39% | 182,572 |
| Nov 12, 2026 | 33.59 | 34.54 | 33.00 | 33.83 | -0.35 | -1.02% | 376,300 |
| Nov 11, 2026 | 34.01 | 34.72 | 33.81 | 34.18 | +0.19 | +0.56% | 421,700 |
| Nov 10, 2026 | 34.10 | 35.05 | 33.21 | 33.99 | -0.48 | -1.39% | 745,400 |
| Nov 9, 2026 | 34.80 | 35.47 | 34.05 | 34.47 | +0.08 | +0.23% | 638,300 |
| Nov 6, 2026 | 32.85 | 35.21 | 32.28 | 34.39 | +1.86 | +5.72% | 405,100 |
| Nov 5, 2026 | 34.33 | 34.66 | 32.53 | 32.53 | -1.80 | -5.24% | 932,800 |
| Nov 4, 2026 | 35.06 | 35.42 | 33.03 | 34.33 | -0.45 | -1.29% | 309,400 |
| Nov 3, 2026 | 33.90 | 35.30 | 33.90 | 34.78 | +1.25 | +3.73% | 577,200 |
| Nov 2, 2026 | 33.68 | 34.21 | 32.90 | 33.53 | 0.00 | 0.00% | 633,000 |
| Oct 30, 2026 | 33.48 | 33.94 | 33.05 | 33.53 | -0.05 | -0.15% | 1,481,200 |
| Oct 29, 2026 | 32.84 | 33.62 | 32.70 | 33.58 | +0.76 | +2.32% | 877,900 |
| Oct 28, 2026 | 31.79 | 32.86 | 31.74 | 32.82 | +0.87 | +2.72% | 381,000 |
| Oct 27, 2026 | 31.62 | 32.34 | 31.59 | 31.95 | +0.41 | +1.30% | 230,100 |
| Oct 26, 2026 | 31.38 | 32.08 | 31.30 | 31.54 | +0.13 | +0.41% | 347,300 |
| Oct 23, 2026 | 31.57 | 32.12 | 30.25 | 31.41 | +0.73 | +2.38% | 621,700 |
| Oct 22, 2026 | 30.76 | 31.02 | 29.84 | 30.68 | +0.02 | +0.07% | 347,200 |
| Oct 21, 2026 | 31.22 | 31.50 | 30.55 | 30.66 | -0.24 | -0.78% | 393,500 |
| Oct 20, 2026 | 29.83 | 31.60 | 29.83 | 30.90 | +1.13 | +3.80% | 1,029,000 |
| Oct 19, 2026 | 27.80 | 29.95 | 27.80 | 29.77 | +2.03 | +7.32% | 917,100 |
| Oct 16, 2026 | 29.50 | 29.54 | 27.68 | 27.74 | -1.90 | -6.41% | 1,307,600 |
| Oct 15, 2026 | 30.20 | 30.85 | 29.23 | 29.64 | -0.38 | -1.27% | 820,400 |
| Oct 14, 2026 | 30.00 | 30.52 | 29.80 | 30.02 | 0.00 | 0.00% | 400,400 |
| Oct 13, 2026 | 30.68 | 31.20 | 29.99 | 30.02 | -0.87 | -2.82% | 443,900 |
| Oct 12, 2026 | 31.09 | 31.93 | 30.64 | 30.89 | -0.21 | -0.68% | 646,000 |
| Oct 9, 2026 | 31.14 | 31.96 | 31.09 | 31.10 | -0.02 | -0.06% | 755,000 |
| Oct 8, 2026 | 31.57 | 31.57 | 30.30 | 31.12 | -0.56 | -1.77% | 628,200 |
| Oct 7, 2026 | 30.97 | 32.32 | 30.58 | 31.68 | +0.56 | +1.80% | 341,800 |
| Oct 6, 2026 | 30.50 | 31.27 | 30.15 | 31.12 | +0.63 | +2.07% | 778,400 |
| Oct 5, 2026 | 31.19 | 31.47 | 30.15 | 30.49 | -0.70 | -2.24% | 816,200 |
| Oct 2, 2026 | 31.21 | 31.55 | 30.69 | 31.19 | +0.18 | +0.58% | 591,400 |
| Oct 1, 2026 | 31.74 | 31.98 | 30.90 | 31.01 | -0.71 | -2.24% | 654,300 |
| Sep 30, 2026 | 31.84 | 32.05 | 31.14 | 31.72 | -0.01 | -0.03% | 839,800 |
| Sep 29, 2026 | 31.93 | 32.34 | 31.23 | 31.73 | -0.18 | -0.56% | 459,200 |
| Sep 28, 2026 | 32.00 | 32.46 | 31.39 | 31.91 | -0.11 | -0.34% | 753,300 |
| Sep 25, 2026 | 33.08 | 33.62 | 31.96 | 32.02 | -0.97 | -2.94% | 597,600 |
| Sep 24, 2026 | 32.88 | 33.84 | 31.91 | 32.99 | -0.08 | -0.24% | 949,000 |
| Sep 23, 2026 | 35.19 | 35.31 | 32.87 | 33.07 | -2.13 | -6.05% | 654,200 |
| Sep 22, 2026 | 35.82 | 36.27 | 34.90 | 35.20 | -0.82 | -2.28% | 588,600 |
| Sep 21, 2026 | 36.33 | 36.88 | 35.50 | 36.02 | -0.35 | -0.96% | 653,700 |
| Sep 18, 2026 | 38.09 | 38.20 | 36.08 | 36.37 | -1.63 | -4.29% | 580,300 |
| Sep 17, 2026 | 37.81 | 38.93 | 37.60 | 38.00 | +0.45 | +1.20% | 1,136,700 |
| Sep 16, 2026 | 38.12 | 38.38 | 37.00 | 37.55 | -0.51 | -1.34% | 828,800 |
| Sep 15, 2026 | 39.12 | 40.00 | 37.75 | 38.06 | -0.80 | -2.06% | 1,751,100 |
| Sep 14, 2026 | 38.16 | 40.46 | 38.10 | 38.86 | +0.84 | +2.21% | 997,900 |
| Sep 11, 2026 | 38.13 | 40.60 | 37.47 | 38.02 | +0.51 | +1.36% | 1,449,000 |
| Sep 10, 2026 | 37.60 | 39.03 | 37.00 | 37.51 | -0.23 | -0.61% | 1,325,000 |
| Sep 9, 2026 | 38.26 | 39.18 | 37.05 | 37.74 | -0.10 | -0.26% | 1,427,300 |
| Sep 8, 2026 | 40.96 | 43.25 | 37.60 | 37.84 | +2.59 | +7.35% | 6,326,700 |
| Sep 4, 2026 | 35.36 | 36.39 | 35.21 | 35.25 | -0.41 | -1.15% | 483,600 |
| Sep 3, 2026 | 35.39 | 35.88 | 34.58 | 35.66 | +0.49 | +1.39% | 357,000 |
| Sep 2, 2026 | 35.05 | 35.97 | 34.04 | 35.17 | +0.24 | +0.69% | 319,600 |
| Sep 1, 2026 | 34.45 | 35.07 | 33.80 | 34.93 | +0.32 | +0.92% | 394,400 |
| Aug 31, 2026 | 35.31 | 35.73 | 34.13 | 34.61 | -0.71 | -2.01% | 557,500 |
| Aug 28, 2026 | 37.00 | 37.40 | 35.26 | 35.32 | -1.68 | -4.54% | 478,900 |
| Aug 27, 2026 | 37.00 | 37.49 | 36.30 | 37.00 | 0.00 | 0.00% | 765,000 |
| Aug 26, 2026 | 37.31 | 37.40 | 36.24 | 37.00 | -0.23 | -0.62% | 448,900 |
| Aug 25, 2026 | 37.32 | 38.00 | 36.69 | 37.23 | -0.08 | -0.21% | 861,200 |
| Aug 24, 2026 | 36.27 | 38.13 | 35.70 | 37.31 | +1.04 | +2.87% | 691,800 |
| Aug 21, 2026 | 36.61 | 36.93 | 36.12 | 36.27 | -0.12 | -0.33% | 515,400 |
| Aug 20, 2026 | 36.13 | 36.82 | 35.45 | 36.39 | +0.12 | +0.33% | 627,800 |
| Aug 19, 2026 | 36.80 | 36.88 | 35.53 | 36.27 | +0.17 | +0.47% | 1,042,100 |
| Aug 18, 2026 | 35.35 | 36.65 | 35.08 | 36.10 | +0.78 | +2.21% | 609,400 |
| Aug 17, 2026 | 34.71 | 35.61 | 34.71 | 35.32 | +0.18 | +0.51% | 556,800 |
| Aug 14, 2026 | 34.00 | 36.18 | 33.54 | 35.14 | +1.10 | +3.23% | 862,900 |
65 days, newest first. Daily bars as drawn on the PHVS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.