5 DAY PERFORMANCE
-19.18%
1 MONTH PERFORMANCE
-10.68%
3 MONTH PERFORMANCE
+3.15%
6 MONTH PERFORMANCE
+2.55%
YEAR-TO-DATE PERFORMANCE
-4.47%
1 YEAR PERFORMANCE
+52.18%
Pharvaris NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $33.11 | $33.00 (-0.33%) | $33.97 | $32.24 | 304.13 K | $2.16 B |
| 06/18/2026 | $33.56 | $32.80 (-2.26%) | $34.41 | $32.35 | 182.20 K | $2.14 B |
| 06/17/2026 | $31.46 | $33.41 (6.2%) | $33.50 | $31.38 | 287.42 K | $2.18 B |
| 06/16/2026 | $31.54 | $31.46 (-0.25%) | $32.28 | $30.71 | 149.30 K | $2.05 B |
| 06/15/2026 | $31.29 | $31.54 (0.8%) | $31.56 | $30.49 | 123.00 K | $2.06 B |
| 06/12/2026 | $32.33 | $30.72 (-4.98%) | $33.29 | $30.60 | 180.20 K | $2.01 B |
| 06/11/2026 | $31.51 | $32.20 (2.19%) | $32.46 | $31.19 | 396.73 K | $2.10 B |
| 06/10/2026 | $31.31 | $31.51 (0.64%) | $32.18 | $30.91 | 183.70 K | $2.06 B |
| 06/09/2026 | $31.65 | $31.60 (-0.16%) | $32.17 | $30.27 | 465.90 K | $2.06 B |
| 06/08/2026 | $31.13 | $31.59 (1.48%) | $31.83 | $30.78 | 552.72 K | $2.06 B |
| 06/05/2026 | $31.52 | $31.09 (-1.36%) | $31.86 | $30.58 | 775.10 K | $2.03 B |
| 06/04/2026 | $29.99 | $31.63 (5.47%) | $32.20 | $29.56 | 361.83 K | $2.07 B |
| 06/03/2026 | $28.98 | $30.14 (4%) | $30.50 | $28.80 | 704.00 K | $1.97 B |
| 06/02/2026 | $28.95 | $28.98 (0.1%) | $29.12 | $28.46 | 349.74 K | $1.89 B |
| 06/01/2026 | $30.00 | $29.10 (-3%) | $30.00 | $29.02 | 143.40 K | $1.90 B |
| 05/29/2026 | $29.95 | $30.16 (0.7%) | $30.35 | $29.57 | 413.90 K | $1.97 B |
| 05/28/2026 | $29.76 | $29.86 (0.34%) | $30.50 | $29.43 | 255.00 K | $1.95 B |
| 05/27/2026 | $30.00 | $29.47 (-1.77%) | $30.27 | $29.08 | 141.85 K | $1.92 B |
| 05/26/2026 | $30.06 | $29.88 (-0.6%) | $30.61 | $29.32 | 191.72 K | $1.95 B |
| 05/22/2026 | $30.57 | $29.68 (-2.91%) | $31.00 | $29.51 | 291.10 K | $1.94 B |
| 05/21/2026 | $29.37 | $30.54 (3.98%) | $30.72 | $29.37 | 308.80 K | $1.99 B |
| 05/20/2026 | $29.42 | $29.45 (0.1%) | $30.21 | $29.09 | 209.60 K | $1.92 B |
| 05/19/2026 | $29.19 | $28.95 (-0.82%) | $29.30 | $28.33 | 301.43 K | $1.89 B |
| 05/18/2026 | $30.21 | $28.81 (-4.63%) | $30.52 | $28.72 | 347.44 K | $1.88 B |
| 05/15/2026 | $30.34 | $30.40 (0.2%) | $30.44 | $29.36 | 444.23 K | $1.99 B |
| 05/14/2026 | $33.02 | $30.70 (-7.03%) | $33.20 | $30.69 | 480.65 K | $2.00 B |
| 05/13/2026 | $32.04 | $32.94 (2.81%) | $33.33 | $31.22 | 231.14 K | $2.15 B |
| 05/12/2026 | $30.00 | $31.25 (4.17%) | $31.47 | $29.40 | 321.70 K | $2.04 B |
| 05/11/2026 | $30.22 | $29.95 (-0.89%) | $31.65 | $29.82 | 844.10 K | $1.96 B |
| 05/08/2026 | $31.27 | $30.09 (-3.77%) | $31.47 | $30.00 | 572.62 K | $1.97 B |
| 05/07/2026 | $30.24 | $29.68 (-1.85%) | $30.50 | $29.03 | 213.80 K | $1.94 B |
| 05/06/2026 | $29.90 | $30.11 (0.7%) | $30.45 | $29.24 | 409.50 K | $1.97 B |
| 05/05/2026 | $30.06 | $30.02 (-0.13%) | $30.62 | $29.51 | 547.12 K | $1.96 B |
| 05/04/2026 | $29.03 | $30.02 (3.41%) | $30.65 | $29.03 | 614.80 K | $1.96 B |
| 05/01/2026 | $31.00 | $29.44 (-5.03%) | $31.00 | $28.57 | 512.20 K | $1.92 B |
| 04/30/2026 | $29.89 | $31.01 (3.75%) | $31.14 | $29.68 | 739.71 K | $2.03 B |
| 04/29/2026 | $29.00 | $29.83 (2.86%) | $30.28 | $28.50 | 961.56 K | $1.95 B |
| 04/28/2026 | $28.90 | $28.22 (-2.35%) | $29.43 | $28.01 | 307.24 K | $1.84 B |
| 04/27/2026 | $28.54 | $28.71 (0.6%) | $29.72 | $28.11 | 172.31 K | $1.87 B |
| 04/24/2026 | $27.67 | $28.63 (3.47%) | $28.86 | $26.69 | 156.05 K | $1.87 B |
| 04/23/2026 | $29.85 | $27.29 (-8.58%) | $30.09 | $27.23 | 265.70 K | $1.78 B |
| 04/22/2026 | $29.57 | $30.04 (1.59%) | $30.24 | $29.30 | 239.30 K | $1.96 B |
| 04/21/2026 | $29.30 | $29.15 (-0.51%) | $29.57 | $28.47 | 83.20 K | $1.90 B |
| 04/20/2026 | $28.58 | $28.97 (1.36%) | $29.29 | $27.96 | 179.00 K | $1.89 B |
| 04/17/2026 | $29.25 | $28.58 (-2.29%) | $29.89 | $28.48 | 149.20 K | $1.87 B |
| 04/16/2026 | $29.14 | $28.78 (-1.24%) | $29.14 | $28.24 | 116.92 K | $1.88 B |
| 04/15/2026 | $28.50 | $29.14 (2.25%) | $29.19 | $28.23 | 90.00 K | $1.90 B |
| 04/14/2026 | $27.76 | $28.68 (3.31%) | $28.78 | $27.66 | 134.80 K | $1.87 B |
| 04/13/2026 | $26.77 | $27.88 (4.15%) | $28.00 | $26.53 | 417.31 K | $1.82 B |
| 04/10/2026 | $27.11 | $26.63 (-1.77%) | $27.11 | $26.00 | 140.32 K | $1.74 B |
| 04/09/2026 | $27.56 | $27.07 (-1.78%) | $28.25 | $26.85 | 106.00 K | $1.77 B |
| 04/08/2026 | $28.51 | $27.56 (-3.33%) | $28.52 | $27.31 | 202.43 K | $1.80 B |
| 04/07/2026 | $28.50 | $27.84 (-2.32%) | $29.37 | $27.41 | 149.20 K | $1.82 B |
| 04/06/2026 | $28.75 | $28.37 (-1.32%) | $28.80 | $27.96 | 290.92 K | $1.85 B |
| 04/02/2026 | $28.12 | $28.56 (1.56%) | $28.82 | $27.78 | 244.41 K | $1.87 B |
| 04/01/2026 | $28.20 | $29.45 (4.43%) | $29.85 | $26.52 | 502.03 K | $1.92 B |
| 03/31/2026 | $27.73 | $28.25 (1.88%) | $28.62 | $27.58 | 563.73 K | $1.84 B |
| 03/30/2026 | $27.36 | $27.29 (-0.26%) | $27.89 | $26.85 | 216.20 K | $1.78 B |
| 03/27/2026 | $27.44 | $27.35 (-0.33%) | $27.91 | $26.94 | 82.91 K | $1.79 B |
| 03/26/2026 | $26.41 | $27.39 (3.71%) | $27.76 | $25.91 | 454.90 K | $1.79 B |
| 03/25/2026 | $25.72 | $26.15 (1.67%) | $26.54 | $25.70 | 80.81 K | $1.71 B |
| 03/24/2026 | $25.70 | $25.34 (-1.4%) | $25.70 | $24.95 | 92.30 K | $1.65 B |
| 03/23/2026 | $26.31 | $25.70 (-2.32%) | $27.13 | $25.17 | 220.50 K | $1.68 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.
