5 DAY PERFORMANCE
-20.94%
1 MONTH PERFORMANCE
-13.05%
3 MONTH PERFORMANCE
-20.68%
6 MONTH PERFORMANCE
-11.69%
YEAR-TO-DATE PERFORMANCE
-4.47%
1 YEAR PERFORMANCE
+22.05%
Pharvaris NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $34.33 | $32.53 (-5.24%) | $34.66 | $32.53 | 928.11 K | $2.21 B |
| 11/04/2026 | $35.06 | $34.33 (-2.08%) | $35.42 | $33.03 | 311.38 K | $2.34 B |
| 11/03/2026 | $33.90 | $34.78 (2.6%) | $35.30 | $33.90 | 577.20 K | $2.37 B |
| 11/02/2026 | $33.68 | $33.53 (-0.45%) | $34.21 | $32.90 | 633.06 K | $2.28 B |
| 10/30/2026 | $33.48 | $33.53 (0.15%) | $33.94 | $33.05 | 1.48 M | $2.28 B |
| 10/29/2026 | $32.84 | $33.58 (2.25%) | $33.62 | $32.70 | 877.90 K | $2.29 B |
| 10/28/2026 | $31.79 | $32.82 (3.24%) | $32.86 | $31.74 | 381.07 K | $2.23 B |
| 10/27/2026 | $31.62 | $31.95 (1.04%) | $32.34 | $31.59 | 230.12 K | $2.17 B |
| 10/26/2026 | $31.38 | $31.54 (0.51%) | $32.08 | $31.30 | 347.68 K | $2.15 B |
| 10/23/2026 | $31.57 | $31.41 (-0.51%) | $32.12 | $30.25 | 621.71 K | $2.14 B |
| 10/22/2026 | $30.76 | $30.68 (-0.26%) | $31.02 | $29.84 | 347.24 K | $2.09 B |
| 10/21/2026 | $31.22 | $30.66 (-1.79%) | $31.50 | $30.55 | 393.58 K | $2.09 B |
| 10/20/2026 | $29.83 | $30.90 (3.59%) | $31.60 | $29.83 | 1.03 M | $2.10 B |
| 10/19/2026 | $27.80 | $29.77 (7.09%) | $29.95 | $27.80 | 917.10 K | $2.03 B |
| 10/16/2026 | $29.50 | $27.74 (-5.97%) | $29.54 | $27.68 | 1.31 M | $1.89 B |
| 10/15/2026 | $30.20 | $29.64 (-1.85%) | $30.85 | $29.23 | 820.43 K | $2.02 B |
| 10/14/2026 | $30.00 | $30.02 (0.07%) | $30.52 | $29.80 | 400.43 K | $2.04 B |
| 10/13/2026 | $30.68 | $30.02 (-2.15%) | $31.21 | $29.99 | 443.98 K | $2.04 B |
| 10/12/2026 | $31.09 | $30.89 (-0.64%) | $31.93 | $30.64 | 646.02 K | $2.10 B |
| 10/09/2026 | $31.14 | $31.10 (-0.13%) | $31.96 | $31.09 | 755.00 K | $2.12 B |
| 10/08/2026 | $31.57 | $31.12 (-1.43%) | $31.57 | $30.30 | 628.23 K | $2.12 B |
| 10/07/2026 | $30.97 | $31.68 (2.29%) | $32.32 | $30.58 | 341.84 K | $2.16 B |
| 10/06/2026 | $30.50 | $31.12 (2.03%) | $31.27 | $30.15 | 778.40 K | $2.12 B |
| 10/05/2026 | $31.19 | $30.49 (-2.24%) | $31.47 | $30.15 | 816.23 K | $2.08 B |
| 10/02/2026 | $31.21 | $31.19 (-0.06%) | $31.55 | $30.69 | 591.40 K | $2.12 B |
| 10/01/2026 | $31.74 | $31.01 (-2.3%) | $31.98 | $30.90 | 654.35 K | $2.11 B |
| 09/30/2026 | $31.84 | $31.72 (-0.38%) | $32.05 | $31.14 | 839.84 K | $2.16 B |
| 09/29/2026 | $31.93 | $31.73 (-0.63%) | $32.34 | $31.23 | 459.29 K | $2.16 B |
| 09/28/2026 | $32.00 | $31.91 (-0.28%) | $32.46 | $31.39 | 753.33 K | $2.17 B |
| 09/25/2026 | $33.08 | $32.02 (-3.2%) | $33.62 | $31.96 | 597.65 K | $2.18 B |
| 09/24/2026 | $32.88 | $32.99 (0.33%) | $33.84 | $31.91 | 949.00 K | $2.25 B |
| 09/23/2026 | $35.19 | $33.07 (-6.02%) | $35.31 | $32.87 | 654.29 K | $2.25 B |
| 09/22/2026 | $35.82 | $35.20 (-1.73%) | $36.27 | $34.90 | 588.60 K | $2.40 B |
| 09/21/2026 | $36.33 | $36.02 (-0.85%) | $36.88 | $35.50 | 653.74 K | $2.45 B |
| 09/18/2026 | $38.09 | $36.37 (-4.52%) | $38.20 | $36.08 | 580.30 K | $2.48 B |
| 09/17/2026 | $37.81 | $38.00 (0.5%) | $38.93 | $37.60 | 1.14 M | $2.59 B |
| 09/16/2026 | $38.12 | $37.55 (-1.5%) | $38.38 | $37.00 | 829.00 K | $2.56 B |
| 09/15/2026 | $39.12 | $38.06 (-2.71%) | $40.00 | $37.75 | 1.75 M | $2.59 B |
| 09/14/2026 | $38.16 | $38.86 (1.83%) | $40.46 | $38.10 | 998.00 K | $2.65 B |
| 09/11/2026 | $38.13 | $38.02 (-0.29%) | $40.60 | $37.47 | 1.45 M | $2.59 B |
| 09/10/2026 | $37.60 | $37.51 (-0.24%) | $39.03 | $37.00 | 1.33 M | $2.55 B |
| 09/09/2026 | $38.26 | $37.74 (-1.36%) | $39.18 | $37.05 | 1.43 M | $2.57 B |
| 09/08/2026 | $40.96 | $37.84 (-7.62%) | $43.25 | $37.60 | 6.33 M | $2.58 B |
| 09/04/2026 | $35.36 | $35.25 (-0.31%) | $36.39 | $35.21 | 483.98 K | $2.40 B |
| 09/03/2026 | $35.39 | $35.66 (0.76%) | $35.88 | $34.58 | 357.06 K | $2.43 B |
| 09/02/2026 | $35.05 | $35.17 (0.34%) | $35.97 | $34.04 | 320.88 K | $2.39 B |
| 09/01/2026 | $34.45 | $34.93 (1.39%) | $35.07 | $33.80 | 394.44 K | $2.38 B |
| 08/31/2026 | $35.31 | $34.61 (-1.98%) | $35.73 | $34.13 | 557.52 K | $2.36 B |
| 08/28/2026 | $37.00 | $35.32 (-4.54%) | $37.41 | $35.26 | 479.03 K | $2.40 B |
| 08/27/2026 | $37.00 | $37.00 (0%) | $37.49 | $36.30 | 765.05 K | $2.52 B |
| 08/26/2026 | $37.31 | $37.00 (-0.83%) | $37.40 | $36.24 | 448.94 K | $2.52 B |
| 08/25/2026 | $37.32 | $37.23 (-0.24%) | $38.00 | $36.69 | 861.20 K | $2.53 B |
| 08/24/2026 | $36.27 | $37.31 (2.87%) | $38.13 | $35.70 | 691.82 K | $2.54 B |
| 08/21/2026 | $36.61 | $36.27 (-0.93%) | $36.93 | $36.12 | 515.46 K | $2.47 B |
| 08/20/2026 | $36.13 | $36.39 (0.72%) | $36.82 | $35.45 | 627.80 K | $2.48 B |
| 08/19/2026 | $36.80 | $36.27 (-1.44%) | $36.88 | $35.53 | 1.04 M | $2.47 B |
| 08/18/2026 | $35.35 | $36.10 (2.12%) | $36.65 | $35.08 | 609.43 K | $2.46 B |
| 08/17/2026 | $34.71 | $35.32 (1.76%) | $35.61 | $34.71 | 556.80 K | $2.40 B |
| 08/14/2026 | $34.00 | $35.14 (3.35%) | $36.18 | $33.54 | 862.90 K | $2.39 B |
| 08/13/2026 | $36.50 | $34.04 (-6.74%) | $36.93 | $33.79 | 738.22 K | $2.32 B |
| 08/12/2026 | $34.03 | $36.46 (7.14%) | $36.65 | $33.00 | 1.27 M | $2.48 B |
| 08/11/2026 | $34.84 | $34.42 (-1.21%) | $35.13 | $33.78 | 477.25 K | $2.34 B |
| 08/10/2026 | $35.00 | $34.84 (-0.46%) | $35.67 | $34.09 | 982.00 K | $2.37 B |
| 08/07/2026 | $35.00 | $34.91 (-0.26%) | $35.77 | $34.45 | 696.40 K | $2.28 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 |
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.
