5 DAY PERFORMANCE
+3.81%
1 MONTH PERFORMANCE
-7.00%
3 MONTH PERFORMANCE
+8.36%
6 MONTH PERFORMANCE
-24.20%
YEAR-TO-DATE PERFORMANCE
-13.41%
1 YEAR PERFORMANCE
-12.45%
Pharvaris N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $16.97 | $16.60 (-2.18%) | $16.99 | $16.26 | 189.85 K | $897.56 M |
| 05/29/2025 | $15.88 | $16.72 (5.29%) | $16.90 | $15.51 | 113.40 K | $904.05 M |
| 05/28/2025 | $15.84 | $15.46 (-2.4%) | $15.85 | $15.46 | 11.42 K | $835.92 M |
| 05/27/2025 | $16.07 | $15.84 (-1.43%) | $16.50 | $15.83 | 73.14 K | $856.47 M |
| 05/23/2025 | $16.14 | $15.99 (-0.93%) | $16.14 | $15.84 | 16.33 K | $864.58 M |
| 05/22/2025 | $16.30 | $16.39 (0.55%) | $16.56 | $15.98 | 67.22 K | $886.21 M |
| 05/21/2025 | $16.91 | $16.40 (-3.02%) | $17.00 | $16.07 | 27.50 K | $886.75 M |
| 05/20/2025 | $16.65 | $17.25 (3.6%) | $17.25 | $16.27 | 44.80 K | $932.71 M |
| 05/19/2025 | $15.72 | $16.69 (6.17%) | $16.98 | $15.72 | 39.95 K | $902.43 M |
| 05/16/2025 | $15.50 | $16.56 (6.84%) | $16.61 | $15.50 | 40.40 K | $895.40 M |
| 05/15/2025 | $16.16 | $15.91 (-1.55%) | $17.10 | $15.34 | 22.70 K | $860.25 M |
| 05/14/2025 | $16.38 | $16.07 (-1.89%) | $17.08 | $14.59 | 123.90 K | $868.90 M |
| 05/13/2025 | $17.05 | $16.11 (-5.51%) | $17.05 | $15.73 | 40.50 K | $871.07 M |
| 05/12/2025 | $17.26 | $16.81 (-2.61%) | $17.26 | $16.57 | 16.24 K | $908.92 M |
| 05/09/2025 | $17.15 | $16.99 (-0.93%) | $17.27 | $16.56 | 15.50 K | $918.65 M |
| 05/08/2025 | $17.15 | $17.04 (-0.64%) | $17.68 | $16.77 | 40.00 K | $921.35 M |
| 05/07/2025 | $17.01 | $17.10 (0.53%) | $17.28 | $16.27 | 84.11 K | $924.60 M |
| 05/06/2025 | $18.33 | $16.83 (-8.18%) | $18.37 | $16.18 | 168.10 K | $910.00 M |
| 05/05/2025 | $18.47 | $18.66 (1.03%) | $19.08 | $18.10 | 32.61 K | $1.01 B |
| 05/02/2025 | $17.85 | $18.37 (2.91%) | $18.58 | $17.85 | 20.50 K | $993.27 M |
| 05/01/2025 | $18.27 | $17.85 (-2.3%) | $18.56 | $17.22 | 74.64 K | $965.15 M |
| 04/30/2025 | $16.89 | $18.48 (9.41%) | $18.70 | $16.87 | 145.76 K | $999.21 M |
| 04/29/2025 | $17.89 | $17.27 (-3.47%) | $18.07 | $16.68 | 307.33 K | $933.79 M |
| 04/28/2025 | $16.78 | $17.06 (1.67%) | $17.37 | $16.71 | 491.50 K | $922.43 M |
| 04/25/2025 | $16.09 | $16.84 (4.66%) | $17.22 | $16.02 | 560.12 K | $910.54 M |
| 04/24/2025 | $15.19 | $15.83 (4.21%) | $16.46 | $15.10 | 62.33 K | $855.93 M |
| 04/23/2025 | $15.10 | $14.82 (-1.85%) | $15.44 | $14.70 | 22.10 K | $801.32 M |
| 04/22/2025 | $15.17 | $15.09 (-0.53%) | $16.00 | $14.56 | 33.10 K | $815.92 M |
| 04/21/2025 | $14.03 | $14.50 (3.35%) | $14.65 | $13.81 | 37.04 K | $784.02 M |
| 04/17/2025 | $13.81 | $14.00 (1.38%) | $14.30 | $13.60 | 10.10 K | $756.98 M |
| 04/16/2025 | $13.75 | $13.72 (-0.22%) | $14.55 | $13.44 | 23.40 K | $741.84 M |
| 04/15/2025 | $12.94 | $13.94 (7.73%) | $13.94 | $12.94 | 31.98 K | $753.74 M |
| 04/14/2025 | $12.15 | $12.62 (3.87%) | $12.71 | $12.01 | 18.90 K | $682.36 M |
| 04/11/2025 | $11.91 | $12.00 (0.76%) | $12.19 | $11.66 | 56.70 K | $648.84 M |
| 04/10/2025 | $12.13 | $11.90 (-1.9%) | $12.38 | $11.51 | 39.02 K | $643.43 M |
| 04/09/2025 | $12.14 | $12.30 (1.32%) | $13.10 | $11.85 | 74.41 K | $665.06 M |
| 04/08/2025 | $13.90 | $11.83 (-14.89%) | $13.90 | $11.76 | 20.60 K | $639.65 M |
| 04/07/2025 | $14.06 | $13.21 (-6.05%) | $14.06 | $12.68 | 25.65 K | $714.26 M |
| 04/04/2025 | $14.31 | $14.28 (-0.21%) | $14.35 | $13.48 | 19.11 K | $772.12 M |
| 04/03/2025 | $14.55 | $14.62 (0.48%) | $15.18 | $14.53 | 13.20 K | $790.50 M |
| 04/02/2025 | $14.66 | $14.95 (1.98%) | $15.55 | $14.53 | 75.12 K | $808.35 M |
| 04/01/2025 | $15.50 | $14.83 (-4.32%) | $15.50 | $14.50 | 42.73 K | $801.86 M |
| 03/31/2025 | $15.82 | $15.70 (-0.76%) | $15.83 | $15.22 | 25.00 K | $848.90 M |
| 03/28/2025 | $15.78 | $15.80 (0.13%) | $16.15 | $15.45 | 35.81 K | $854.31 M |
| 03/27/2025 | $15.64 | $15.57 (-0.45%) | $16.18 | $15.40 | 19.23 K | $841.87 M |
| 03/26/2025 | $15.36 | $15.48 (0.78%) | $15.60 | $15.36 | 13.30 K | $837.00 M |
| 03/25/2025 | $15.32 | $15.25 (-0.46%) | $15.70 | $15.10 | 18.25 K | $824.57 M |
| 03/24/2025 | $15.74 | $15.47 (-1.72%) | $16.04 | $15.44 | 8.24 K | $836.46 M |
| 03/21/2025 | $15.40 | $15.40 (0%) | $16.14 | $15.30 | 23.60 K | $832.68 M |
| 03/20/2025 | $16.00 | $15.46 (-3.37%) | $16.26 | $15.40 | 19.74 K | $835.92 M |
| 03/19/2025 | $15.95 | $16.08 (0.82%) | $16.56 | $15.60 | 19.10 K | $869.45 M |
| 03/18/2025 | $16.48 | $15.96 (-3.16%) | $16.66 | $15.94 | 29.30 K | $862.96 M |
| 03/17/2025 | $16.23 | $16.50 (1.66%) | $17.13 | $16.08 | 30.60 K | $892.16 M |
| 03/14/2025 | $16.79 | $16.67 (-0.71%) | $17.22 | $16.25 | 28.70 K | $901.35 M |
| 03/13/2025 | $16.00 | $16.91 (5.69%) | $17.99 | $15.98 | 66.42 K | $914.32 M |
| 03/12/2025 | $16.27 | $16.01 (-1.6%) | $16.64 | $15.84 | 30.80 K | $865.66 M |
| 03/11/2025 | $14.52 | $16.05 (10.54%) | $17.00 | $14.52 | 78.02 K | $867.82 M |
| 03/10/2025 | $15.40 | $14.90 (-3.25%) | $15.80 | $14.49 | 28.90 K | $805.64 M |
| 03/07/2025 | $15.77 | $15.01 (-4.82%) | $16.74 | $14.90 | 91.54 K | $811.59 M |
| 03/06/2025 | $15.20 | $15.45 (1.64%) | $16.09 | $14.14 | 67.00 K | $835.38 M |
| 03/05/2025 | $15.16 | $14.99 (-1.12%) | $15.96 | $14.50 | 152.74 K | $810.51 M |
| 03/04/2025 | $15.11 | $15.45 (2.25%) | $15.77 | $14.65 | 56.03 K | $835.38 M |
| 03/03/2025 | $16.05 | $15.32 (-4.55%) | $16.75 | $15.24 | 28.80 K | $828.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
