5 DAY PERFORMANCE
+3.47%
1 MONTH PERFORMANCE
+35.70%
3 MONTH PERFORMANCE
+33.60%
6 MONTH PERFORMANCE
+76.68%
YEAR-TO-DATE PERFORMANCE
+53.18%
1 YEAR PERFORMANCE
+46.83%
Pharvaris N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $24.12 | $29.37 (21.75%) | $29.68 | $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 | $25.17 | 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 |
| 10/08/2025 | $22.52 | $22.98 (2.04%) | $23.29 | $22.52 | 86.01 K | $1.26 B |
| 10/07/2025 | $23.45 | $22.44 (-4.31%) | $23.81 | $22.07 | 97.15 K | $1.23 B |
| 10/06/2025 | $23.40 | $23.25 (-0.64%) | $24.01 | $22.93 | 119.51 K | $1.27 B |
| 10/03/2025 | $22.71 | $23.39 (2.99%) | $23.98 | $22.71 | 140.02 K | $1.28 B |
| 10/02/2025 | $24.17 | $23.18 (-4.1%) | $24.41 | $22.91 | 91.10 K | $1.27 B |
| 10/01/2025 | $25.00 | $24.06 (-3.76%) | $25.44 | $24.06 | 106.90 K | $1.32 B |
| 09/30/2025 | $24.27 | $24.95 (2.8%) | $25.57 | $24.05 | 865.30 K | $1.36 B |
| 09/29/2025 | $24.40 | $24.26 (-0.57%) | $24.73 | $23.33 | 243.72 K | $1.33 B |
| 09/26/2025 | $24.51 | $24.17 (-1.39%) | $24.94 | $23.86 | 81.50 K | $1.32 B |
| 09/25/2025 | $24.26 | $24.58 (1.32%) | $25.18 | $24.01 | 131.21 K | $1.34 B |
| 09/24/2025 | $25.16 | $24.42 (-2.94%) | $25.50 | $24.42 | 545.43 K | $1.34 B |
| 09/23/2025 | $24.77 | $24.90 (0.52%) | $25.35 | $24.71 | 201.36 K | $1.36 B |
| 09/22/2025 | $25.88 | $24.99 (-3.44%) | $25.88 | $24.47 | 314.20 K | $1.37 B |
| 09/19/2025 | $24.41 | $25.36 (3.89%) | $25.39 | $23.96 | 383.00 K | $1.39 B |
| 09/18/2025 | $24.00 | $24.54 (2.25%) | $25.12 | $23.96 | 135.40 K | $1.34 B |
| 09/17/2025 | $24.00 | $24.08 (0.33%) | $24.75 | $23.61 | 637.80 K | $1.32 B |
| 09/16/2025 | $23.68 | $23.81 (0.55%) | $23.96 | $23.30 | 157.60 K | $1.30 B |
| 09/15/2025 | $24.02 | $23.38 (-2.66%) | $24.02 | $23.23 | 74.16 K | $1.28 B |
| 09/12/2025 | $23.53 | $23.20 (-1.4%) | $23.73 | $23.20 | 55.53 K | $1.27 B |
| 09/11/2025 | $23.39 | $23.50 (0.47%) | $24.07 | $23.39 | 61.10 K | $1.29 B |
| 09/10/2025 | $23.70 | $23.25 (-1.9%) | $24.83 | $23.22 | 61.50 K | $1.27 B |
| 09/09/2025 | $21.91 | $23.94 (9.27%) | $24.23 | $21.50 | 228.40 K | $1.31 B |
| 09/08/2025 | $23.99 | $21.83 (-9%) | $23.99 | $21.78 | 119.12 K | $1.19 B |
| 09/05/2025 | $21.78 | $23.05 (5.83%) | $23.48 | $21.42 | 259.52 K | $1.26 B |
| 09/04/2025 | $21.95 | $21.98 (0.14%) | $22.56 | $21.41 | 94.40 K | $1.20 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.
