5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
+10.77%
3 MONTH PERFORMANCE
+16.59%
6 MONTH PERFORMANCE
+43.95%
YEAR-TO-DATE PERFORMANCE
-4.04%
1 YEAR PERFORMANCE
+43.64%
Pharvaris NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $25.18 | $26.92 (6.91%) | $27.04 | $25.18 | 134.64 K | $1.65 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 |
| 10/28/2025 | $22.74 | $22.65 (-0.4%) | $23.15 | $22.20 | 143.44 K | $1.24 B |
| 10/27/2025 | $23.04 | $22.82 (-0.95%) | $23.64 | $22.49 | 204.80 K | $1.25 B |
| 10/24/2025 | $23.27 | $22.99 (-1.2%) | $23.49 | $22.54 | 459.50 K | $1.26 B |
| 10/23/2025 | $23.62 | $23.00 (-2.62%) | $23.71 | $22.49 | 190.65 K | $1.26 B |
| 10/22/2025 | $24.11 | $23.46 (-2.7%) | $24.11 | $22.73 | 163.72 K | $1.28 B |
| 10/21/2025 | $23.43 | $23.99 (2.39%) | $24.19 | $23.00 | 141.32 K | $1.31 B |
| 10/20/2025 | $21.27 | $23.63 (11.1%) | $23.86 | $21.24 | 265.52 K | $1.29 B |
| 10/17/2025 | $21.77 | $21.12 (-2.99%) | $22.35 | $20.65 | 246.62 K | $1.16 B |
| 10/16/2025 | $21.85 | $21.86 (0.05%) | $22.90 | $21.57 | 464.40 K | $1.20 B |
| 10/15/2025 | $22.12 | $21.78 (-1.54%) | $22.70 | $21.33 | 549.81 K | $1.19 B |
| 10/14/2025 | $21.80 | $20.96 (-3.85%) | $21.93 | $20.70 | 370.70 K | $1.15 B |
| 10/13/2025 | $22.26 | $22.07 (-0.85%) | $23.50 | $21.57 | 280.32 K | $1.21 B |
| 10/10/2025 | $22.71 | $21.98 (-3.21%) | $23.21 | $21.62 | 115.30 K | $1.20 B |
| 10/09/2025 | $23.62 | $22.84 (-3.3%) | $23.62 | $22.68 | 106.31 K | $1.25 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.
