5 DAY PERFORMANCE
+20.32%
1 MONTH PERFORMANCE
+3.97%
3 MONTH PERFORMANCE
-1.85%
6 MONTH PERFORMANCE
-13.67%
YEAR-TO-DATE PERFORMANCE
-5.79%
1 YEAR PERFORMANCE
-23.15%
Pharvaris N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $16.30 | $16.91 (3.74%) | $17.99 | $15.98 | 66,392 | $898.08 M |
| 03/12/2025 | $16.27 | $16.01 (-1.6%) | $16.64 | $15.84 | 30,776 | $863.56 M |
| 03/11/2025 | $14.52 | $16.05 (10.54%) | $17.00 | $14.52 | 78,023 | $865.72 M |
| 03/10/2025 | $15.40 | $14.90 (-3.25%) | $15.80 | $14.49 | 28,900 | $803.69 M |
| 03/07/2025 | $15.77 | $15.01 (-4.82%) | $16.74 | $14.90 | 91,538 | $809.62 M |
| 03/06/2025 | $15.20 | $15.45 (1.64%) | $16.09 | $14.14 | 67,000 | $833.36 M |
| 03/05/2025 | $15.16 | $14.99 (-1.12%) | $15.96 | $14.50 | 152,739 | $808.55 M |
| 03/04/2025 | $15.11 | $15.45 (2.25%) | $15.77 | $14.65 | 56,029 | $833.36 M |
| 03/03/2025 | $16.05 | $15.32 (-4.55%) | $16.75 | $15.24 | 28,800 | $826.35 M |
| 02/28/2025 | $15.35 | $15.90 (3.58%) | $15.96 | $15.29 | 44,819 | $857.63 M |
| 02/27/2025 | $15.38 | $15.56 (1.17%) | $16.14 | $15.20 | 32,807 | $839.29 M |
| 02/26/2025 | $15.52 | $15.46 (-0.39%) | $15.88 | $14.98 | 69,500 | $833.90 M |
| 02/25/2025 | $16.09 | $15.54 (-3.42%) | $16.19 | $15.33 | 39,118 | $838.21 M |
| 02/24/2025 | $16.45 | $15.80 (-3.95%) | $16.45 | $15.80 | 15,300 | $852.24 M |
| 02/21/2025 | $16.52 | $16.49 (-0.18%) | $17.01 | $16.06 | 59,100 | $889.45 M |
| 02/20/2025 | $16.79 | $16.50 (-1.73%) | $17.00 | $16.50 | 21,823 | $889.99 M |
| 02/19/2025 | $16.78 | $16.85 (0.42%) | $17.38 | $16.63 | 34,600 | $908.87 M |
| 02/18/2025 | $17.56 | $16.98 (-3.3%) | $17.58 | $16.83 | 28,900 | $915.88 M |
| 02/14/2025 | $17.25 | $17.27 (0.12%) | $17.94 | $17.05 | 65,300 | $931.53 M |
| 02/13/2025 | $17.74 | $17.37 (-2.09%) | $17.89 | $17.35 | 35,600 | $936.92 M |
| 02/12/2025 | $17.58 | $17.70 (0.68%) | $18.00 | $17.56 | 27,800 | $954.72 M |
| 02/11/2025 | $17.50 | $17.53 (0.17%) | $17.75 | $17.01 | 38,000 | $945.55 M |
| 02/10/2025 | $18.09 | $17.86 (-1.27%) | $18.09 | $17.55 | 25,222 | $963.35 M |
| 02/07/2025 | $17.81 | $18.29 (2.7%) | $18.29 | $17.50 | 23,614 | $986.54 M |
| 02/06/2025 | $17.80 | $18.26 (2.58%) | $18.52 | $17.51 | 19,523 | $984.93 M |
| 02/05/2025 | $17.52 | $17.53 (0.06%) | $17.80 | $17.01 | 52,900 | $945.55 M |
| 02/04/2025 | $16.93 | $17.17 (1.42%) | $17.56 | $16.84 | 17,400 | $926.13 M |
| 02/03/2025 | $17.10 | $17.14 (0.23%) | $17.40 | $16.86 | 30,918 | $924.51 M |
| 01/31/2025 | $18.28 | $17.60 (-3.72%) | $18.70 | $17.34 | 50,712 | $949.33 M |
| 01/30/2025 | $17.59 | $17.73 (0.8%) | $18.32 | $17.59 | 17,100 | $956.34 M |
| 01/29/2025 | $18.00 | $17.64 (-2%) | $18.28 | $17.11 | 87,300 | $951.48 M |
| 01/28/2025 | $18.11 | $18.00 (-0.61%) | $18.18 | $17.89 | 27,903 | $970.90 M |
| 01/27/2025 | $18.18 | $18.02 (-0.88%) | $19.04 | $18.02 | 36,800 | $971.98 M |
| 01/24/2025 | $19.44 | $18.74 (-3.6%) | $19.44 | $18.33 | 15,400 | $1.01 B |
| 01/23/2025 | $19.30 | $19.32 (0.1%) | $19.70 | $18.75 | 134,630 | $1.04 B |
| 01/22/2025 | $19.46 | $19.54 (0.41%) | $19.90 | $18.61 | 91,337 | $1.05 B |
| 01/21/2025 | $18.29 | $19.12 (4.54%) | $19.90 | $18.29 | 83,035 | $1.03 B |
| 01/17/2025 | $17.33 | $18.36 (5.94%) | $19.03 | $17.33 | 25,930 | $990.32 M |
| 01/16/2025 | $16.90 | $17.45 (3.25%) | $17.67 | $15.21 | 29,600 | $941.24 M |
| 01/15/2025 | $16.56 | $16.65 (0.54%) | $16.68 | $15.51 | 44,114 | $898.08 M |
| 01/14/2025 | $16.90 | $16.00 (-5.33%) | $16.90 | $15.65 | 22,421 | $863.02 M |
| 01/13/2025 | $17.30 | $16.41 (-5.14%) | $17.67 | $15.45 | 134,640 | $885.14 M |
| 01/10/2025 | $18.40 | $17.80 (-3.26%) | $18.40 | $17.31 | 19,420 | $960.11 M |
| 01/08/2025 | $19.30 | $18.54 (-3.94%) | $19.59 | $18.30 | 55,300 | $1.00 B |
| 01/07/2025 | $18.05 | $19.23 (6.54%) | $19.38 | $17.98 | 48,500 | $1.04 B |
| 01/06/2025 | $18.30 | $18.06 (-1.31%) | $18.60 | $18.05 | 21,903 | $974.14 M |
| 01/03/2025 | $18.64 | $18.53 (-0.59%) | $19.10 | $18.18 | 119,300 | $999.49 M |
| 01/02/2025 | $19.21 | $18.54 (-3.49%) | $19.89 | $18.07 | 33,900 | $1.00 B |
| 12/31/2024 | $18.92 | $19.17 (1.32%) | $19.48 | $18.36 | 30,700 | $1.03 B |
| 12/30/2024 | $19.28 | $19.02 (-1.35%) | $19.88 | $18.18 | 34,917 | $1.03 B |
| 12/27/2024 | $19.18 | $19.43 (1.3%) | $19.50 | $18.72 | 20,111 | $1.05 B |
| 12/26/2024 | $18.59 | $19.50 (4.9%) | $20.00 | $18.55 | 57,200 | $1.05 B |
| 12/24/2024 | $18.94 | $18.83 (-0.58%) | $19.02 | $18.32 | 12,600 | $1.02 B |
| 12/23/2024 | $19.78 | $18.93 (-4.3%) | $19.93 | $18.82 | 26,035 | $1.02 B |
| 12/20/2024 | $19.00 | $19.57 (3%) | $20.48 | $18.77 | 97,100 | $1.06 B |
| 12/19/2024 | $18.78 | $19.01 (1.22%) | $19.33 | $18.51 | 37,531 | $1.03 B |
| 12/18/2024 | $18.71 | $18.50 (-1.12%) | $19.00 | $18.01 | 79,246 | $997.87 M |
| 12/17/2024 | $18.40 | $18.49 (0.49%) | $18.70 | $18.03 | 46,123 | $997.33 M |
| 12/16/2024 | $18.51 | $18.50 (-0.05%) | $18.81 | $18.14 | 32,808 | $997.87 M |
| 12/13/2024 | $19.11 | $18.40 (-3.72%) | $19.60 | $17.93 | 49,510 | $992.48 M |
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.
