5 DAY PERFORMANCE
-18.73%
1 MONTH PERFORMANCE
-23.36%
3 MONTH PERFORMANCE
-10.68%
6 MONTH PERFORMANCE
+0.34%
YEAR-TO-DATE PERFORMANCE
-4.47%
1 YEAR PERFORMANCE
+30.46%
Pharvaris NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $35.00 | $35.08 (0.23%) | $35.49 | $34.37 | 234.61 K | $2.26 B |
| 08/06/2026 | $33.60 | $34.45 (2.53%) | $36.02 | $33.60 | 570.61 K | $2.25 B |
| 08/05/2026 | $34.13 | $33.42 (-2.08%) | $34.45 | $32.65 | 386.92 K | $2.18 B |
| 08/04/2026 | $32.75 | $33.87 (3.42%) | $33.87 | $32.59 | 253.10 K | $2.21 B |
| 08/03/2026 | $32.43 | $32.25 (-0.56%) | $32.82 | $31.51 | 254.50 K | $2.11 B |
| 07/31/2026 | $33.78 | $32.62 (-3.43%) | $33.78 | $32.00 | 507.30 K | $2.13 B |
| 07/30/2026 | $32.62 | $33.88 (3.86%) | $34.49 | $32.62 | 512.50 K | $2.21 B |
| 07/29/2026 | $33.40 | $32.62 (-2.34%) | $33.85 | $32.21 | 372.30 K | $2.13 B |
| 07/28/2026 | $34.24 | $33.65 (-1.72%) | $34.50 | $33.11 | 205.10 K | $2.20 B |
| 07/27/2026 | $34.17 | $33.97 (-0.59%) | $34.85 | $33.84 | 213.20 K | $2.22 B |
| 07/24/2026 | $33.59 | $34.17 (1.73%) | $34.38 | $33.33 | 255.71 K | $2.23 B |
| 07/23/2026 | $34.13 | $33.26 (-2.55%) | $34.62 | $33.25 | 366.23 K | $2.17 B |
| 07/22/2026 | $34.66 | $34.36 (-0.87%) | $34.86 | $34.04 | 284.00 K | $2.24 B |
| 07/21/2026 | $33.56 | $34.45 (2.65%) | $34.65 | $33.01 | 284.21 K | $2.25 B |
| 07/20/2026 | $34.99 | $33.55 (-4.12%) | $35.54 | $33.47 | 249.42 K | $2.19 B |
| 07/17/2026 | $33.29 | $34.94 (4.96%) | $35.07 | $33.24 | 236.45 K | $2.28 B |
| 07/16/2026 | $35.06 | $33.66 (-3.99%) | $35.18 | $33.23 | 289.30 K | $2.20 B |
| 07/15/2026 | $35.10 | $35.16 (0.17%) | $35.53 | $34.46 | 234.44 K | $2.30 B |
| 07/14/2026 | $34.89 | $34.42 (-1.35%) | $35.15 | $33.96 | 283.10 K | $2.25 B |
| 07/13/2026 | $34.82 | $35.07 (0.72%) | $35.18 | $33.83 | 286.70 K | $2.29 B |
| 07/10/2026 | $35.79 | $35.07 (-2.01%) | $36.25 | $33.97 | 639.31 K | $2.29 B |
| 07/09/2026 | $35.66 | $35.96 (0.84%) | $36.60 | $35.54 | 1.89 M | $2.35 B |
| 07/08/2026 | $34.59 | $35.92 (3.85%) | $36.28 | $33.85 | 950.38 K | $2.35 B |
| 07/07/2026 | $33.55 | $34.59 (3.1%) | $34.74 | $33.16 | 972.78 K | $2.26 B |
| 07/06/2026 | $34.91 | $33.22 (-4.84%) | $34.98 | $33.00 | 753.10 K | $2.17 B |
| 07/02/2026 | $34.37 | $33.86 (-1.48%) | $34.77 | $33.16 | 478.10 K | $2.21 B |
| 07/01/2026 | $34.58 | $33.95 (-1.82%) | $34.58 | $33.22 | 376.13 K | $2.22 B |
| 06/30/2026 | $34.71 | $34.58 (-0.37%) | $35.91 | $33.91 | 1.03 M | $2.26 B |
| 06/29/2026 | $34.04 | $34.71 (1.97%) | $35.18 | $33.96 | 725.50 K | $2.27 B |
| 06/26/2026 | $33.53 | $34.01 (1.43%) | $34.06 | $32.93 | 519.30 K | $2.22 B |
| 06/25/2026 | $33.58 | $33.30 (-0.83%) | $35.33 | $33.28 | 496.20 K | $2.17 B |
| 06/24/2026 | $33.24 | $33.29 (0.15%) | $34.05 | $33.05 | 419.50 K | $2.17 B |
| 06/23/2026 | $32.95 | $33.19 (0.73%) | $33.71 | $32.06 | 326.70 K | $2.17 B |
| 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 |
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.
