5 DAY PERFORMANCE
-0.68%
1 MONTH PERFORMANCE
+7.96%
3 MONTH PERFORMANCE
+25.86%
6 MONTH PERFORMANCE
+41.71%
YEAR-TO-DATE PERFORMANCE
+0.14%
1 YEAR PERFORMANCE
+57.54%
Pharvaris N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $27.91 | $27.79 (-0.43%) | $28.00 | $27.05 | 136.79 K | $1.73 B |
| 01/28/2026 | $26.94 | $27.86 (3.41%) | $28.18 | $26.83 | 87.96 K | $1.73 B |
| 01/27/2026 | $27.64 | $27.19 (-1.63%) | $28.20 | $26.73 | 123.85 K | $1.69 B |
| 01/26/2026 | $28.04 | $27.59 (-1.6%) | $28.09 | $27.02 | 113.30 K | $1.72 B |
| 01/23/2026 | $27.76 | $27.98 (0.79%) | $28.26 | $26.90 | 197.01 K | $1.74 B |
| 01/22/2026 | $27.44 | $27.98 (1.97%) | $28.50 | $27.42 | 248.42 K | $1.74 B |
| 01/21/2026 | $26.48 | $27.51 (3.89%) | $27.55 | $26.12 | 154.80 K | $1.71 B |
| 01/20/2026 | $25.04 | $26.21 (4.67%) | $26.60 | $24.99 | 105.80 K | $1.63 B |
| 01/16/2026 | $25.74 | $25.09 (-2.53%) | $25.74 | $24.51 | 225.20 K | $1.56 B |
| 01/15/2026 | $25.91 | $25.65 (-1%) | $26.25 | $24.71 | 186.10 K | $1.60 B |
| 01/14/2026 | $26.00 | $25.63 (-1.42%) | $26.68 | $25.50 | 252.00 K | $1.60 B |
| 01/13/2026 | $26.06 | $26.00 (-0.23%) | $26.15 | $25.28 | 191.23 K | $1.62 B |
| 01/12/2026 | $26.09 | $26.10 (0.04%) | $26.56 | $25.72 | 266.74 K | $1.62 B |
| 01/09/2026 | $25.18 | $25.89 (2.82%) | $27.11 | $24.87 | 315.12 K | $1.61 B |
| 01/08/2026 | $24.95 | $25.00 (0.2%) | $25.99 | $24.36 | 232.62 K | $1.56 B |
| 01/07/2026 | $24.42 | $25.04 (2.54%) | $26.77 | $24.24 | 253.40 K | $1.56 B |
| 01/06/2026 | $24.67 | $24.05 (-2.51%) | $24.67 | $24.00 | 147.91 K | $1.50 B |
| 01/05/2026 | $26.48 | $24.88 (-6.04%) | $26.64 | $23.62 | 297.24 K | $1.55 B |
| 01/02/2026 | $27.96 | $26.48 (-5.29%) | $28.43 | $26.18 | 293.60 K | $1.65 B |
| 12/31/2025 | $26.24 | $27.75 (5.75%) | $28.07 | $26.00 | 427.02 K | $1.73 B |
| 12/30/2025 | $26.10 | $26.25 (0.57%) | $26.35 | $25.76 | 122.42 K | $1.63 B |
| 12/29/2025 | $25.58 | $25.74 (0.63%) | $26.07 | $25.27 | 126.93 K | $1.60 B |
| 12/26/2025 | $25.99 | $25.76 (-0.88%) | $26.09 | $25.38 | 63.85 K | $1.41 B |
| 12/24/2025 | $25.74 | $25.93 (0.74%) | $26.02 | $25.56 | 57.10 K | $1.42 B |
| 12/23/2025 | $27.05 | $25.85 (-4.44%) | $27.41 | $25.00 | 321.10 K | $1.41 B |
| 12/22/2025 | $25.65 | $27.07 (5.54%) | $27.45 | $25.65 | 425.12 K | $1.48 B |
| 12/19/2025 | $24.19 | $25.59 (5.79%) | $26.14 | $24.07 | 703.50 K | $1.40 B |
| 12/18/2025 | $24.26 | $24.02 (-0.99%) | $24.83 | $23.79 | 141.24 K | $1.31 B |
| 12/17/2025 | $24.76 | $24.09 (-2.71%) | $25.44 | $23.81 | 227.70 K | $1.32 B |
| 12/16/2025 | $23.66 | $24.72 (4.48%) | $25.00 | $23.66 | 230.04 K | $1.35 B |
| 12/15/2025 | $24.24 | $23.90 (-1.4%) | $24.47 | $23.61 | 243.88 K | $1.31 B |
| 12/12/2025 | $24.10 | $24.16 (0.25%) | $24.63 | $23.71 | 367.44 K | $1.32 B |
| 12/11/2025 | $23.69 | $23.98 (1.22%) | $24.13 | $23.45 | 232.93 K | $1.31 B |
| 12/10/2025 | $24.02 | $23.68 (-1.42%) | $24.33 | $23.15 | 420.94 K | $1.30 B |
| 12/09/2025 | $25.39 | $24.04 (-5.32%) | $25.67 | $23.93 | 403.60 K | $1.31 B |
| 12/08/2025 | $26.80 | $25.35 (-5.41%) | $26.87 | $25.27 | 332.50 K | $1.39 B |
| 12/05/2025 | $27.60 | $26.42 (-4.28%) | $27.92 | $25.86 | 455.95 K | $1.44 B |
| 12/04/2025 | $29.18 | $27.69 (-5.11%) | $29.80 | $27.46 | 638.34 K | $1.51 B |
| 12/03/2025 | $24.13 | $29.37 (21.72%) | $29.67 | $23.80 | 3.54 M | $1.61 B |
| 12/02/2025 | $26.07 | $24.12 (-7.48%) | $26.93 | $23.91 | 292.00 K | $1.32 B |
| 12/01/2025 | $28.50 | $26.00 (-8.77%) | $28.63 | $25.98 | 368.00 K | $1.42 B |
| 11/28/2025 | $27.87 | $28.38 (1.83%) | $28.48 | $27.50 | 163.80 K | $1.55 B |
| 11/26/2025 | $25.50 | $27.72 (8.71%) | $28.03 | $25.18 | 615.64 K | $1.52 B |
| 11/25/2025 | $25.37 | $25.45 (0.32%) | $25.80 | $24.39 | 269.60 K | $1.39 B |
| 11/24/2025 | $25.00 | $25.39 (1.56%) | $25.60 | $24.47 | 517.00 K | $1.39 B |
| 11/21/2025 | $24.24 | $24.83 (2.43%) | $25.46 | $23.76 | 475.66 K | $1.36 B |
| 11/20/2025 | $24.99 | $24.20 (-3.16%) | $26.20 | $24.01 | 426.03 K | $1.32 B |
| 11/19/2025 | $23.87 | $24.54 (2.81%) | $25.58 | $23.87 | 703.63 K | $1.34 B |
| 11/18/2025 | $24.68 | $23.97 (-2.88%) | $25.04 | $23.94 | 206.26 K | $1.31 B |
| 11/17/2025 | $23.55 | $24.92 (5.82%) | $25.50 | $23.01 | 589.30 K | $1.36 B |
| 11/14/2025 | $24.36 | $23.55 (-3.33%) | $25.05 | $23.48 | 360.94 K | $1.29 B |
| 11/13/2025 | $25.88 | $24.26 (-6.26%) | $26.06 | $22.78 | 269.30 K | $1.33 B |
| 11/12/2025 | $24.01 | $25.81 (7.5%) | $25.83 | $23.86 | 337.00 K | $1.41 B |
| 11/11/2025 | $22.68 | $24.12 (6.35%) | $24.46 | $22.41 | 186.45 K | $1.32 B |
| 11/10/2025 | $21.50 | $22.63 (5.26%) | $22.89 | $21.21 | 124.11 K | $1.24 B |
| 11/07/2025 | $21.80 | $21.59 (-0.96%) | $22.33 | $21.02 | 103.70 K | $1.18 B |
| 11/06/2025 | $21.60 | $21.80 (0.93%) | $22.35 | $21.19 | 250.40 K | $1.19 B |
| 11/05/2025 | $21.47 | $21.72 (1.16%) | $22.24 | $21.42 | 141.21 K | $1.19 B |
| 11/04/2025 | $22.27 | $21.64 (-2.83%) | $22.52 | $21.59 | 177.53 K | $1.18 B |
| 11/03/2025 | $22.12 | $22.50 (1.72%) | $23.82 | $21.21 | 325.80 K | $1.23 B |
| 10/31/2025 | $22.26 | $22.22 (-0.18%) | $22.40 | $21.76 | 130.41 K | $1.22 B |
| 10/30/2025 | $22.17 | $22.24 (0.32%) | $22.58 | $22.00 | 130.51 K | $1.22 B |
| 10/29/2025 | $22.77 | $22.08 (-3.03%) | $22.83 | $21.99 | 80.50 K | $1.21 B |
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.
