Pharvaris N.V. (PHVS)
NASDAQ: PHVS
· Real-Time Price · USD
21.12
-0.74 (-3.39%)
At close: Oct 17, 2025, 3:59 PM
21.12
0.00%
After-hours: Oct 17, 2025, 04:10 PM EDT
PHVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 21.85 | 22.90 | 21.58 | 21.86 | 21.86 | 0.37% | 461,772 |
| Oct 15, 2025 | 22.12 | 22.70 | 21.33 | 21.78 | 21.78 | 3.91% | 549,808 |
| Oct 14, 2025 | 21.80 | 21.93 | 20.70 | 20.96 | 20.96 | -5.03% | 370,700 |
| Oct 13, 2025 | 22.26 | 23.50 | 21.57 | 22.07 | 22.07 | 0.41% | 280,322 |
| Oct 10, 2025 | 22.71 | 23.21 | 21.62 | 21.98 | 21.98 | -3.77% | 115,300 |
| Oct 9, 2025 | 23.62 | 23.62 | 22.68 | 22.84 | 22.84 | -0.61% | 106,312 |
| Oct 8, 2025 | 22.52 | 23.29 | 22.52 | 22.98 | 22.98 | 2.41% | 86,011 |
| Oct 7, 2025 | 23.45 | 23.81 | 22.07 | 22.44 | 22.44 | -3.48% | 97,146 |
| Oct 6, 2025 | 23.40 | 24.01 | 22.93 | 23.25 | 23.25 | -0.60% | 119,510 |
| Oct 3, 2025 | 22.71 | 23.98 | 22.71 | 23.39 | 23.39 | 0.91% | 140,020 |
| Oct 2, 2025 | 24.17 | 24.41 | 22.91 | 23.18 | 23.18 | -3.66% | 91,100 |
| Oct 1, 2025 | 25.00 | 25.44 | 24.06 | 24.06 | 24.06 | -3.57% | 106,904 |
| Sep 30, 2025 | 24.27 | 25.57 | 24.05 | 24.95 | 24.95 | 2.84% | 865,302 |
| Sep 29, 2025 | 24.40 | 24.73 | 23.33 | 24.26 | 24.26 | 0.37% | 243,721 |
| Sep 26, 2025 | 24.51 | 24.94 | 23.86 | 24.17 | 24.17 | -1.67% | 81,500 |
| Sep 25, 2025 | 24.26 | 25.18 | 24.01 | 24.58 | 24.58 | 0.66% | 131,211 |
| Sep 24, 2025 | 25.16 | 25.50 | 24.42 | 24.42 | 24.42 | -1.93% | 545,429 |
| Sep 23, 2025 | 24.77 | 25.35 | 24.71 | 24.90 | 24.90 | -0.36% | 201,361 |
| Sep 22, 2025 | 25.88 | 25.88 | 24.47 | 24.99 | 24.99 | -1.46% | 314,200 |
| Sep 19, 2025 | 24.41 | 25.39 | 23.96 | 25.36 | 25.36 | 3.34% | 383,000 |
Page 1 of 59