5 DAY PERFORMANCE
-9.95%
1 MONTH PERFORMANCE
-6.56%
3 MONTH PERFORMANCE
+0.34%
6 MONTH PERFORMANCE
+21.61%
YEAR-TO-DATE PERFORMANCE
-4.47%
1 YEAR PERFORMANCE
+57.52%
Pharvaris NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $29.90 | $30.12 (0.74%) | $30.41 | $29.24 | 188.16 K | $1.78 B |
| 05/05/2026 | $30.06 | $30.02 (-0.13%) | $30.62 | $29.51 | 547.12 K | $1.78 B |
| 05/04/2026 | $29.03 | $30.02 (3.41%) | $30.65 | $29.03 | 614.80 K | $1.78 B |
| 05/01/2026 | $31.00 | $29.44 (-5.03%) | $31.00 | $28.57 | 512.20 K | $1.74 B |
| 04/30/2026 | $29.89 | $31.01 (3.75%) | $31.14 | $29.68 | 739.71 K | $1.83 B |
| 04/29/2026 | $29.00 | $29.83 (2.86%) | $30.28 | $28.50 | 961.56 K | $1.76 B |
| 04/28/2026 | $28.90 | $28.22 (-2.35%) | $29.43 | $28.01 | 307.24 K | $1.67 B |
| 04/27/2026 | $28.54 | $28.71 (0.6%) | $29.72 | $28.11 | 172.31 K | $1.70 B |
| 04/24/2026 | $27.67 | $28.63 (3.47%) | $28.86 | $26.69 | 156.05 K | $1.69 B |
| 04/23/2026 | $29.85 | $27.29 (-8.58%) | $30.09 | $27.23 | 265.70 K | $1.61 B |
| 04/22/2026 | $29.57 | $30.04 (1.59%) | $30.24 | $29.30 | 239.30 K | $1.78 B |
| 04/21/2026 | $29.30 | $29.15 (-0.51%) | $29.57 | $28.47 | 83.20 K | $1.72 B |
| 04/20/2026 | $28.58 | $28.97 (1.36%) | $29.29 | $27.96 | 179.00 K | $1.71 B |
| 04/17/2026 | $29.25 | $28.58 (-2.29%) | $29.89 | $28.48 | 149.20 K | $1.69 B |
| 04/16/2026 | $29.14 | $28.78 (-1.24%) | $29.14 | $28.24 | 116.92 K | $1.70 B |
| 04/15/2026 | $28.50 | $29.14 (2.25%) | $29.19 | $28.23 | 90.00 K | $1.72 B |
| 04/14/2026 | $27.76 | $28.68 (3.31%) | $28.78 | $27.66 | 134.80 K | $1.70 B |
| 04/13/2026 | $26.77 | $27.88 (4.15%) | $28.00 | $26.53 | 417.31 K | $1.65 B |
| 04/10/2026 | $27.11 | $26.63 (-1.77%) | $27.11 | $26.00 | 140.32 K | $1.58 B |
| 04/09/2026 | $27.56 | $27.07 (-1.78%) | $28.25 | $26.85 | 106.00 K | $1.60 B |
| 04/08/2026 | $28.51 | $27.56 (-3.33%) | $28.52 | $27.31 | 202.43 K | $1.63 B |
| 04/07/2026 | $28.50 | $27.84 (-2.32%) | $29.37 | $27.41 | 149.20 K | $1.65 B |
| 04/06/2026 | $28.75 | $28.37 (-1.32%) | $28.80 | $27.96 | 290.92 K | $1.68 B |
| 04/02/2026 | $28.12 | $28.56 (1.56%) | $28.82 | $27.78 | 244.41 K | $1.78 B |
| 04/01/2026 | $28.20 | $29.45 (4.43%) | $29.85 | $26.52 | 502.03 K | $1.83 B |
| 03/31/2026 | $27.73 | $28.25 (1.88%) | $28.62 | $27.58 | 563.73 K | $1.76 B |
| 03/30/2026 | $27.36 | $27.29 (-0.26%) | $27.89 | $26.85 | 216.20 K | $1.70 B |
| 03/27/2026 | $27.44 | $27.35 (-0.33%) | $27.91 | $26.94 | 82.91 K | $1.70 B |
| 03/26/2026 | $26.41 | $27.39 (3.71%) | $27.76 | $25.91 | 454.90 K | $1.71 B |
| 03/25/2026 | $25.72 | $26.15 (1.67%) | $26.54 | $25.70 | 80.81 K | $1.63 B |
| 03/24/2026 | $25.70 | $25.34 (-1.4%) | $25.70 | $24.95 | 92.30 K | $1.58 B |
| 03/23/2026 | $26.31 | $25.70 (-2.32%) | $27.13 | $25.17 | 220.50 K | $1.60 B |
| 03/20/2026 | $25.65 | $26.00 (1.36%) | $26.56 | $25.65 | 162.91 K | $1.62 B |
| 03/19/2026 | $26.14 | $26.13 (-0.04%) | $26.38 | $25.56 | 123.20 K | $1.63 B |
| 03/18/2026 | $26.74 | $26.17 (-2.13%) | $26.87 | $26.00 | 96.01 K | $1.63 B |
| 03/17/2026 | $26.95 | $26.92 (-0.11%) | $27.94 | $26.60 | 113.30 K | $1.68 B |
| 03/16/2026 | $25.71 | $26.93 (4.75%) | $27.20 | $25.64 | 111.01 K | $1.68 B |
| 03/13/2026 | $26.53 | $25.42 (-4.18%) | $26.81 | $25.35 | 99.10 K | $1.58 B |
| 03/12/2026 | $26.94 | $26.38 (-2.08%) | $26.94 | $26.19 | 125.01 K | $1.64 B |
| 03/11/2026 | $26.08 | $27.43 (5.18%) | $27.71 | $25.65 | 175.10 K | $1.71 B |
| 03/10/2026 | $26.51 | $25.89 (-2.34%) | $26.64 | $25.72 | 210.20 K | $1.61 B |
| 03/09/2026 | $26.12 | $26.51 (1.49%) | $26.71 | $25.80 | 183.90 K | $1.65 B |
| 03/06/2026 | $25.50 | $25.91 (1.61%) | $26.33 | $25.04 | 177.80 K | $1.61 B |
| 03/05/2026 | $26.58 | $25.84 (-2.78%) | $26.64 | $25.79 | 125.70 K | $1.61 B |
| 03/04/2026 | $26.88 | $26.80 (-0.3%) | $27.43 | $26.61 | 83.55 K | $1.67 B |
| 03/03/2026 | $27.49 | $26.78 (-2.58%) | $27.91 | $26.11 | 228.94 K | $1.67 B |
| 03/02/2026 | $28.10 | $28.00 (-0.36%) | $28.61 | $27.74 | 154.60 K | $1.74 B |
| 02/27/2026 | $27.56 | $28.39 (3.01%) | $28.51 | $27.56 | 152.20 K | $1.77 B |
| 02/26/2026 | $28.01 | $28.00 (-0.04%) | $28.41 | $27.00 | 73.95 K | $1.74 B |
| 02/25/2026 | $28.36 | $27.63 (-2.57%) | $28.36 | $27.27 | 49.90 K | $1.72 B |
| 02/24/2026 | $27.73 | $27.95 (0.79%) | $28.20 | $27.63 | 68.52 K | $1.74 B |
| 02/23/2026 | $28.08 | $27.66 (-1.5%) | $28.99 | $26.96 | 61.53 K | $1.72 B |
| 02/20/2026 | $28.08 | $28.10 (0.07%) | $28.82 | $27.43 | 163.41 K | $1.75 B |
| 02/19/2026 | $26.90 | $28.00 (4.09%) | $28.50 | $25.78 | 204.81 K | $1.74 B |
| 02/18/2026 | $26.55 | $27.01 (1.73%) | $27.23 | $26.33 | 54.10 K | $1.68 B |
| 02/17/2026 | $26.49 | $26.61 (0.45%) | $27.09 | $25.65 | 56.93 K | $1.66 B |
| 02/13/2026 | $26.44 | $26.45 (0.04%) | $27.59 | $26.05 | 92.50 K | $1.65 B |
| 02/12/2026 | $27.59 | $26.60 (-3.59%) | $27.59 | $26.53 | 93.60 K | $1.66 B |
| 02/11/2026 | $27.44 | $27.31 (-0.47%) | $27.54 | $26.41 | 78.65 K | $1.70 B |
| 02/10/2026 | $26.76 | $27.48 (2.69%) | $27.50 | $25.69 | 91.64 K | $1.71 B |
| 02/09/2026 | $26.54 | $27.01 (1.77%) | $27.01 | $25.95 | 82.50 K | $1.68 B |
| 02/06/2026 | $25.50 | $26.42 (3.61%) | $26.97 | $25.39 | 140.90 K | $1.64 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.
