Dark

PHVS
Pharvaris N.V.
stock NASDAQ

At Close

Dec 5, 2025 3:59:50 PM EST

26.44USD-4.514%(-1.25)455,951

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 4, 2025 8:43:30 AM EST

29.30USD+5.814%(+1.61)0

After-hours

Dec 5, 2025 4:35:30 PM EST

26.42USD-0.076%(-0.02)1,623

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	27.6000	27.9150	25.8600	26.4200	-4.586%	455,951	0.000%
2025-12-04	29.1800	29.7970	27.4600	27.6900	-5.704%	638,339	-4.586%
2025-12-03	24.1300	29.6650	23.8000	29.3650	+21.745%	3,541,824	-10.029%
2025-12-02	26.0700	26.9300	23.9100	24.1200	-7.231%	291,960	+9.536%
2025-12-01	28.5000	28.6300	25.9800	26.0000	-8.386%	367,994	+1.615%
2025-11-28	27.8700	28.4800	27.5000	28.3800	+2.381%	163,777	-6.906%
2025-11-26	25.5000	28.0300	25.1750	27.7200	+8.919%	615,636	-4.690%
2025-11-25	25.3700	25.8000	24.3900	25.4500	+0.236%	269,556	+3.811%
2025-11-24	25.0000	25.6000	24.4700	25.3900	+2.255%	516,961	+4.057%
2025-11-21	24.2400	25.4550	23.7600	24.8300	+2.603%	475,659	+6.404%
2025-11-20	24.9900	26.2000	24.0100	24.2000	-1.385%	426,030	+9.174%
2025-11-19	23.8700	25.5800	23.8700	24.5400	+2.378%	703,626	+7.661%
2025-11-18	24.6800	25.0400	23.9400	23.9700	-3.812%	206,262	+10.221%
2025-11-17	23.5500	25.5000	23.0100	24.9200	+5.817%	589,266	+6.019%
2025-11-14	24.3600	25.0450	23.4800	23.5500	-2.927%	360,937	+12.187%
2025-11-13	25.8800	26.0557	22.7750	24.2600	-6.005%	269,262	+8.904%
2025-11-12	24.0100	25.8300	23.8600	25.8100	+7.007%	336,989	+2.363%
2025-11-11	22.6800	24.4600	22.4144	24.1200	+6.584%	186,446	+9.536%
2025-11-10	21.5000	22.8900	21.2100	22.6300	+4.817%	124,113	+16.748%
2025-11-07	21.8000	22.3250	21.0200	21.5900	-0.963%	103,704	+22.371%
2025-11-06	21.6000	22.3500	21.1865	21.8000	+0.368%	250,364	+21.193%
2025-11-05	21.4700	22.2400	21.4200	21.7200	+0.370%	141,205	+21.639%
2025-11-04	22.2700	22.5200	21.5850	21.6400	-3.822%	177,533	+22.089%
2025-11-03	22.1200	23.8200	21.2100	22.5000	+1.260%	325,765	+17.422%
2025-10-31	22.2600	22.4000	21.7600	22.2200	-0.090%	130,413	+18.902%
2025-10-30	22.1650	22.5800	22.0000	22.2400	+0.725%	130,509	+18.795%
2025-10-29	22.7700	22.8300	21.9900	22.0800	-2.517%	80,501	+19.656%
2025-10-28	22.7400	23.1500	22.2000	22.6500	-0.745%	143,438	+16.645%
2025-10-27	23.0400	23.6371	22.4900	22.8200	-0.739%	204,794	+15.776%
2025-10-24	23.2700	23.4850	22.5400	22.9900	-0.043%	459,454	+14.920%
2025-10-23	23.6200	23.7100	22.4850	23.0000	-1.961%	190,648	+14.870%
2025-10-22	24.1100	24.1100	22.7300	23.4600	-2.209%	163,722	+12.617%
2025-10-21	23.4300	24.1900	23.0000	23.9900	+1.523%	141,316	+10.129%
2025-10-20	21.2700	23.8600	21.2350	23.6300	+11.884%	265,520	+11.807%
2025-10-17	21.7700	22.3500	20.6500	21.1200	-3.385%	246,619	+25.095%
2025-10-16	21.8500	22.9000	21.5700	21.8600	+0.367%	464,362	+20.860%
2025-10-15	22.1200	22.7000	21.3300	21.7800	+3.912%	549,808	+21.304%
2025-10-14	21.8000	21.9300	20.7000	20.9600	-5.029%	370,697	+26.050%
2025-10-13	22.2600	23.5000	21.5652	22.0700	+0.409%	280,322	+19.710%
2025-10-10	22.7100	23.2100	21.6200	21.9800	-3.765%	115,250	+20.200%
2025-10-09	23.6200	23.6200	22.6750	22.8400	-0.609%	106,312	+15.674%
2025-10-08	22.5200	23.2900	22.5200	22.9800	+2.406%	86,011	+14.970%
2025-10-07	23.4500	23.8080	22.0650	22.4400	-3.484%	97,146	+17.736%
2025-10-06	23.4000	24.0100	22.9300	23.2500	-0.599%	119,510	+13.634%
2025-10-03	22.7100	23.9800	22.7100	23.3900	+0.906%	140,020	+12.954%
2025-10-02	24.1700	24.4077	22.9100	23.1800	-3.658%	91,097	+13.978%
2025-10-01	25.0000	25.4400	24.0550	24.0600	-3.567%	106,904	+9.809%
2025-09-30	24.2700	25.5650	24.0500	24.9500	+2.844%	865,302	+5.892%
2025-09-29	24.4000	24.7300	23.3250	24.2600	+0.393%	243,721	+8.904%
2025-09-26	24.5100	24.9350	23.8600	24.1650	-1.688%	81,484	+9.332%
2025-09-25	24.2600	25.1800	24.0100	24.5800	+0.655%	131,211	+7.486%
2025-09-24	25.1600	25.5000	24.4200	24.4200	-1.928%	545,429	+8.190%
2025-09-23	24.7700	25.3500	24.7100	24.9000	-0.360%	201,361	+6.104%
2025-09-22	25.8800	25.8800	24.4700	24.9900	-1.459%	314,197	+5.722%
2025-09-19	24.4100	25.3900	23.9550	25.3600	+3.341%	382,967	+4.180%
2025-09-18	24.0000	25.1200	23.9600	24.5400	+1.910%	135,399	+7.661%
2025-09-17	24.0000	24.7500	23.6050	24.0800	+1.134%	637,756	+9.718%
2025-09-16	23.6800	23.9600	23.3000	23.8100	+1.839%	157,557	+10.962%
2025-09-15	24.0200	24.0200	23.2310	23.3800	+0.776%	74,157	+13.003%
2025-09-12	23.5300	23.7300	23.2000	23.2000	-1.277%	55,526	+13.879%
2025-09-11	23.3900	24.0700	23.3900	23.5000	+1.075%	61,075	+12.426%
2025-09-10	23.7000	24.8300	23.2200	23.2500	-2.882%	61,502	+13.634%
2025-09-09	21.9100	24.2300	21.5000	23.9400	+9.666%	228,400	+10.359%
2025-09-08	23.9900	23.9900	21.7800	21.8300	-5.293%	119,117	+21.026%
2025-09-05	21.7800	23.4800	21.4200	23.0500	+4.868%	259,519	+14.620%
2025-09-04	21.9500	22.5600	21.4100	21.9800	+0.319%	94,393	+20.200%
2025-09-03	22.5200	22.8500	21.9100	21.9100	-2.622%	73,840	+20.584%
2025-09-02	21.5000	22.9641	21.5000	22.5000	+3.926%	141,715	+17.422%
2025-08-29	22.8300	23.3700	21.3400	21.6500	-5.210%	141,990	+22.032%
2025-08-28	23.9950	24.0000	22.8400	22.8400	-3.953%	43,606	+15.674%
2025-08-27	24.1300	24.5200	23.6000	23.7800	-0.917%	39,052	+11.102%
2025-08-26	23.7304	24.2700	23.7300	24.0000	+1.480%	323,333	+10.083%
2025-08-25	23.0500	24.9600	22.9350	23.6500	+2.292%	116,527	+11.712%
2025-08-22	23.6700	23.7700	22.8550	23.1200	-0.985%	53,502	+14.273%
2025-08-21	22.7100	24.0100	22.7100	23.3500	+1.522%	158,956	+13.148%
2025-08-20	23.1100	23.9889	22.6000	23.0000	-1.118%	96,835	+14.870%
2025-08-19	22.1400	23.7327	21.9000	23.2600	+4.964%	366,716	+13.586%
2025-08-18	22.1100	22.5350	21.5600	22.1600	-0.628%	49,775	+19.224%
2025-08-15	23.1900	23.7317	22.0700	22.3000	-3.001%	167,398	+18.475%
2025-08-14	21.2700	23.0900	21.0101	22.9900	+7.280%	75,804	+14.920%
2025-08-13	21.5800	21.7599	21.0100	21.4300	+1.612%	26,051	+23.285%
2025-08-12	21.0700	21.2500	20.3600	21.0900	+1.200%	60,385	+25.273%
2025-08-11	19.9500	20.9300	19.5600	20.8400	+3.579%	99,718	+26.775%
2025-08-08	20.2300	20.8700	19.5808	20.1200	-0.984%	123,961	+31.312%
2025-08-07	20.4800	21.4800	20.0600	20.3200	-4.286%	93,425	+30.020%
2025-08-06	20.8800	22.1200	20.8800	21.2300	+1.095%	50,880	+24.447%
2025-08-05	20.9500	22.3000	20.7550	21.0000	-1.107%	117,893	+25.810%
2025-08-04	20.0300	21.8000	20.0300	21.2350	+6.175%	165,357	+24.417%
2025-08-01	19.8300	20.2100	19.1200	20.0000	+0.604%	145,311	+32.100%
2025-07-31	19.5350	20.4900	19.2600	19.8800	+0.455%	69,310	+32.897%
2025-07-30	19.6100	20.3500	19.1900	19.7900	+0.918%	109,598	+33.502%
2025-07-29	20.2200	20.2200	19.4000	19.6100	-1.950%	47,192	+34.727%
2025-07-28	20.6800	20.9500	19.8800	20.0000	-3.007%	120,513	+32.100%
2025-07-25	20.3000	20.6400	19.7050	20.6200	+2.843%	709,620	+28.128%
2025-07-24	20.7600	21.3000	20.0450	20.0500	-3.791%	275,734	+31.771%
2025-07-23	20.0100	21.7400	19.9501	20.8400	-9.862%	1,485,369	+26.775%
2025-07-22	23.6300	23.6300	23.1200	23.1200	-3.020%	22,887	+14.273%
2025-07-21	23.0500	23.9500	21.5000	23.8400	+2.560%	25,902	+10.822%
2025-07-18	24.0500	24.0500	22.7600	23.2450	-2.044%	24,120	+13.659%
2025-07-17	22.9900	24.4050	22.3450	23.7300	+3.174%	147,604	+11.336%
2025-07-16	22.9200	23.0000	21.8350	23.0000	+0.043%	32,316	+14.870%
2025-07-15	23.7800	24.4100	22.0500	22.9900	-3.403%	158,236	+14.920%
2025-07-14	25.6600	26.3300	23.4050	23.8000	-5.255%	441,694	+11.008%
2025-07-11	20.0000	25.7600	19.8000	25.1200	+26.677%	155,804	+5.175%
2025-07-10	18.9000	19.8300	18.1000	19.8300	+7.189%	58,226	+33.232%
2025-07-09	17.9700	18.5000	17.6250	18.5000	+2.892%	45,346	+42.811%
2025-07-08	18.5900	18.7000	17.8300	17.9800	-0.111%	13,793	+46.941%
2025-07-07	19.0000	19.0000	17.0500	18.0000	-3.226%	24,345	+46.778%
2025-07-03	18.5900	18.8000	17.4000	18.6000	+4.377%	29,451	+42.043%
2025-07-02	17.6046	18.1000	17.2400	17.8200	+3.304%	10,150	+48.260%
2025-07-01	17.2500	17.8800	16.7200	17.2500	-1.989%	38,078	+53.159%
2025-06-30	17.2450	17.8000	16.8000	17.6000	+3.529%	85,320	+50.114%
2025-06-27	17.9900	18.0000	16.7844	17.0000	-5.028%	33,521	+55.412%
2025-06-26	17.9999	17.9999	17.1200	17.9000	+1.936%	21,080	+47.598%
2025-06-25	17.2000	17.5800	16.7800	17.5600	+2.093%	11,609	+50.456%
2025-06-24	17.7400	17.7400	17.1600	17.2000	-1.263%	22,168	+53.605%
2025-06-23	17.9900	18.0000	16.9500	17.4200	-3.168%	22,188	+51.665%
2025-06-20	17.0800	18.0000	17.0450	17.9900	+8.113%	62,025	+46.859%
2025-06-18	16.3300	17.1899	16.0000	16.6400	+0.483%	6,244	+58.774%
2025-06-17	16.7250	16.7250	16.5600	16.5600	-2.358%	6,420	+59.541%
2025-06-16	16.8400	16.9600	16.3100	16.9600	+1.557%	11,256	+55.778%
2025-06-13	17.2100	17.5320	16.4450	16.7000	-3.076%	12,409	+58.204%
2025-06-12	17.1000	17.2300	16.3800	17.2300	+1.056%	6,096	+53.337%
2025-06-11	19.3900	19.3900	17.0500	17.0500	-5.905%	37,761	+54.956%
2025-06-10	18.0900	19.0600	17.5101	18.1200	+0.499%	73,333	+45.806%
2025-06-09	16.5400	18.3400	16.3550	18.0300	+7.449%	64,706	+46.534%
2025-06-06	15.9900	17.1900	15.9900	16.7800	+4.548%	82,546	+57.449%
2025-06-05	16.6100	16.8750	15.9100	16.0500	-3.430%	81,019	+64.611%
2025-06-04	17.2000	17.3000	16.5700	16.6200	-3.819%	67,922	+58.965%
2025-06-03	16.5500	18.0000	16.4200	17.2800	+4.791%	156,686	+52.894%
2025-06-02	16.6000	16.8800	16.2000	16.4900	-0.663%	110,708	+60.218%
2025-05-30	16.9700	16.9900	16.2600	16.6000	-0.718%	189,849	+59.157%
2025-05-29	15.8750	16.9000	15.5100	16.7200	+8.150%	113,365	+58.014%
2025-05-28	15.8400	15.8500	15.4600	15.4600	-2.399%	11,424	+70.893%
2025-05-27	16.0700	16.5000	15.8300	15.8400	-0.938%	73,135	+66.793%
2025-05-23	16.1400	16.1400	15.8400	15.9900	-2.441%	16,327	+65.228%
2025-05-22	16.3000	16.5550	15.9800	16.3900	-0.061%	67,224	+61.196%
2025-05-21	16.9100	17.0000	16.0701	16.4000	-4.928%	27,457	+61.098%
2025-05-20	16.6500	17.2500	16.2650	17.2500	+3.355%	44,791	+53.159%
2025-05-19	15.7200	16.9800	15.7200	16.6900	+0.785%	39,946	+58.298%
2025-05-16	15.5000	16.6100	15.5000	16.5600	+4.085%	40,381	+59.541%
2025-05-15	16.1600	17.1000	15.3400	15.9100	-0.996%	22,685	+66.059%
2025-05-14	16.3800	17.0800	14.5850	16.0700	-0.248%	123,891	+64.406%
2025-05-13	17.0500	17.0500	15.7300	16.1100	-4.164%	40,500	+63.998%
2025-05-12	17.2600	17.2600	16.5700	16.8100	-1.059%	16,244	+57.168%
2025-05-09	17.1500	17.2741	16.5600	16.9900	-0.293%	15,489	+55.503%
2025-05-08	17.1450	17.6800	16.7700	17.0400	-0.351%	39,986	+55.047%
2025-05-07	17.0100	17.2800	16.2700	17.1000	+1.604%	84,111	+54.503%
2025-05-06	18.3300	18.3700	16.1800	16.8300	-9.807%	168,072	+56.982%
2025-05-05	18.4700	19.0750	18.1000	18.6600	+1.579%	32,606	+41.586%
2025-05-02	17.8500	18.5750	17.8500	18.3700	+2.913%	20,504	+43.821%
2025-05-01	18.2700	18.5600	17.2150	17.8500	-3.409%	74,636	+48.011%
2025-04-30	16.8900	18.7000	16.8662	18.4800	+7.006%	145,760	+42.965%
2025-04-29	17.8900	18.0700	16.6800	17.2700	+1.231%	307,326	+52.982%
2025-04-28	16.7800	17.3700	16.7109	17.0600	+1.306%	491,503	+54.865%
2025-04-25	16.0900	17.2200	16.0200	16.8400	+6.380%	560,120	+56.888%
2025-04-24	15.1900	16.4600	15.1000	15.8300	+6.815%	62,332	+66.898%
2025-04-23	15.1000	15.4400	14.7000	14.8200	-1.789%	22,087	+78.273%
2025-04-22	15.1700	16.0000	14.5600	15.0900	+4.069%	33,070	+75.083%
2025-04-21	14.0300	14.6500	13.8100	14.5000	+3.571%	37,038	+82.207%
2025-04-17	13.8072	14.3000	13.6019	14.0000	+2.041%	10,085	+88.714%
2025-04-16	13.7500	14.5500	13.4400	13.7200	-1.578%	23,397	+92.566%
2025-04-15	12.9400	13.9400	12.9400	13.9400	+10.460%	31,982	+89.527%
2025-04-14	12.1500	12.7050	12.0100	12.6200	+5.167%	18,870	+109.350%
2025-04-11	11.9050	12.1916	11.6600	12.0000	+0.840%	56,660	+120.167%
2025-04-10	12.1300	12.3800	11.5100	11.9000	-3.252%	39,020	+122.017%
2025-04-09	12.1400	13.1000	11.8500	12.3000	+3.973%	74,407	+114.797%
2025-04-08	13.9000	13.9000	11.7600	11.8300	-10.447%	20,599	+123.331%
2025-04-07	14.0600	14.0600	12.6800	13.2100	-7.493%	25,652	+100.000%
2025-04-04	14.3100	14.3500	13.4800	14.2800	-2.326%	19,107	+85.014%
2025-04-03	14.5500	15.1800	14.5300	14.6200	-2.207%	13,164	+80.711%
2025-04-02	14.6600	15.5500	14.5301	14.9500	+0.809%	75,124	+76.722%
2025-04-01	15.5000	15.5000	14.5000	14.8300	-5.541%	42,726	+78.152%
2025-03-31	15.8200	15.8300	15.2200	15.7000	-0.633%	24,995	+68.280%
2025-03-28	15.7800	16.1450	15.4500	15.8000	+1.477%	35,808	+67.215%
2025-03-27	15.6400	16.1800	15.4000	15.5700	+0.581%	19,232	+69.685%
2025-03-26	15.3600	15.5999	15.3600	15.4800	+1.508%	13,288	+70.672%
2025-03-25	15.3200	15.7000	15.1000	15.2500	-1.422%	18,247	+73.246%
2025-03-24	15.7400	16.0435	15.4400	15.4700	+0.455%	8,240	+70.782%
2025-03-21	15.4000	16.1448	15.3000	15.4000	-0.388%	23,131	+71.558%
2025-03-20	16.0000	16.2550	15.4000	15.4600	-3.856%	19,735	+70.893%
2025-03-19	15.9500	16.5600	15.6000	16.0800	+0.752%	18,200	+64.303%
2025-03-18	16.4800	16.6550	15.9400	15.9600	-3.273%	27,718	+65.539%
2025-03-17	16.2300	17.1300	16.0800	16.5000	-1.020%	30,601	+60.121%
2025-03-14	16.7900	17.2200	16.2500	16.6700	-1.419%	28,693	+58.488%
2025-03-13	16.0000	17.9900	15.9750	16.9100	+5.621%	66,417	+56.239%
2025-03-12	16.2700	16.6400	15.8400	16.0100	-0.249%	30,776	+65.022%
2025-03-11	14.5200	17.0000	14.5200	16.0500	+7.718%	77,727	+64.611%
2025-03-10	15.4000	15.8000	14.4900	14.9000	-0.733%	28,855	+77.315%
2025-03-07	15.7700	16.7400	14.8950	15.0100	-2.848%	91,538	+76.016%
2025-03-06	15.2000	16.0900	14.1400	15.4500	+3.069%	66,998	+71.003%
2025-03-05	15.1600	15.9600	14.5000	14.9900	-2.977%	152,739	+76.251%
2025-03-04	15.1100	15.7700	14.6450	15.4500	+0.849%	54,701	+71.003%
2025-03-03	16.0500	16.7499	15.2400	15.3200	-3.648%	28,784	+72.454%
2025-02-28	15.3500	15.9600	15.2850	15.9000	+2.185%	44,819	+66.164%
2025-02-27	15.3750	16.1400	15.2000	15.5600	+0.647%	32,807	+69.794%
2025-02-26	15.5200	15.8800	14.9800	15.4600	-0.515%	69,493	+70.893%
2025-02-25	16.0900	16.1900	15.3300	15.5400	-1.646%	38,690	+70.013%
2025-02-24	16.4500	16.4500	15.8000	15.8000	-4.184%	15,257	+67.215%
2025-02-21	16.5150	17.0093	16.0600	16.4900	-0.061%	59,087	+60.218%
2025-02-20	16.7900	17.0025	16.5000	16.5000	-2.077%	21,823	+60.121%
2025-02-19	16.7800	17.3800	16.6300	16.8500	-0.766%	34,588	+56.795%
2025-02-18	17.5550	17.5750	16.8300	16.9800	-1.679%	28,895	+55.595%
2025-02-14	17.2500	17.9400	17.0500	17.2700	-0.576%	65,280	+52.982%
2025-02-13	17.7400	17.8900	17.3500	17.3700	-1.864%	35,550	+52.101%
2025-02-12	17.5800	18.0000	17.5600	17.7000	+0.970%	27,751	+49.266%
2025-02-11	17.5000	17.7500	17.0100	17.5300	-1.820%	37,985	+50.713%
2025-02-10	18.0900	18.0900	17.5500	17.8550	-2.378%	25,222	+47.970%
2025-02-07	17.8100	18.2900	17.5000	18.2900	+0.164%	22,614	+44.451%
2025-02-06	17.8000	18.5250	17.5100	18.2600	+4.164%	19,523	+44.688%
2025-02-05	17.5150	17.8000	17.0100	17.5300	+2.097%	52,867	+50.713%
2025-02-04	16.9300	17.5600	16.8350	17.1700	+0.175%	17,205	+53.873%
2025-02-03	17.1000	17.4000	16.8600	17.1400	-2.614%	30,918	+54.142%
2025-01-31	18.2800	18.7000	17.3400	17.6000	-0.733%	50,576	+50.114%
2025-01-30	17.5900	18.3235	17.5900	17.7300	+0.510%	17,090	+49.013%
2025-01-29	18.0000	18.2800	17.1100	17.6400	-2.000%	87,268	+49.773%
2025-01-28	18.1100	18.1800	17.8900	18.0000	-0.111%	26,872	+46.778%
2025-01-27	18.1800	19.0400	18.0200	18.0200	-3.842%	35,722	+46.615%
2025-01-24	19.4400	19.4400	18.3300	18.7400	-3.002%	15,373	+40.982%
2025-01-23	19.3000	19.6950	18.7500	19.3200	-1.126%	133,800	+36.749%
2025-01-22	19.4600	19.9000	18.6101	19.5400	+2.197%	55,337	+35.210%
2025-01-21	18.2900	19.9000	18.2900	19.1200	+4.139%	83,035	+38.180%
2025-01-17	17.3300	19.0300	17.3300	18.3600	+5.215%	25,734	+43.900%
2025-01-16	16.9000	17.6700	15.2100	17.4500	+4.805%	29,048	+51.404%
2025-01-15	16.5600	16.6800	15.5100	16.6500	+4.062%	32,831	+58.679%
2025-01-14	16.9000	16.9000	15.6500	16.0000	-2.498%	22,421	+65.125%
2025-01-13	17.3000	17.6700	15.4500	16.4100	-7.809%	134,640	+60.999%
2025-01-10	18.4000	18.4000	17.3100	17.8000	-3.991%	19,217	+48.427%
2025-01-08	19.3000	19.5900	18.3000	18.5400	-3.588%	28,059	+42.503%
2025-01-07	18.0500	19.3800	17.9750	19.2300	+6.478%	47,715	+37.389%
2025-01-06	18.3000	18.6000	18.0500	18.0600	-2.536%	21,903	+46.290%
2025-01-03	18.6400	19.1000	18.1800	18.5300	-0.054%	119,281	+42.580%
2025-01-02	19.2100	19.8900	18.0700	18.5400	-3.286%	32,901	+42.503%
2024-12-31	18.9200	19.4800	18.3600	19.1700	+0.789%	30,684	+37.820%
2024-12-30	19.2800	19.8800	18.1800	19.0200	-2.110%	34,917	+38.906%
2024-12-27	19.1800	19.5000	18.7200	19.4300	-0.359%	14,531	+35.975%
2024-12-26	18.5900	20.0000	18.5500	19.5000	+3.558%	57,155	+35.487%
2024-12-24	18.9400	19.0200	18.3200	18.8300	-0.528%	12,597	+40.308%
2024-12-23	19.7800	19.9250	18.8200	18.9300	-3.270%	26,035	+39.567%
2024-12-20	19.0000	20.4800	18.7700	19.5700	+2.946%	96,796	+35.003%
2024-12-19	18.7800	19.3300	18.5100	19.0100	+2.757%	37,233	+38.979%
2024-12-18	18.7100	18.9990	18.0101	18.5000	+0.054%	79,246	+42.811%
2024-12-17	18.4000	18.7000	18.0281	18.4900	-0.054%	45,722	+42.888%
2024-12-16	18.5100	18.8100	18.1400	18.5000	+0.543%	32,664	+42.811%
2024-12-13	19.1100	19.6000	17.9300	18.4000	-3.260%	49,510	+43.587%
2024-12-12	19.3900	20.1729	19.0200	19.0200	-2.009%	22,074	+38.906%
2024-12-11	18.4300	19.6000	18.1600	19.4100	+6.066%	74,976	+36.115%
2024-12-10	18.7400	19.4600	17.8200	18.3000	-1.294%	93,856	+44.372%
2024-12-09	18.8400	19.5300	18.2000	18.5400	-2.779%	146,874	+42.503%
2024-12-06	19.7200	20.1500	18.6800	19.0700	-2.305%	126,546	+38.542%
2024-12-05	20.0000	20.7000	18.8800	19.5200	-2.400%	159,028	+35.348%
2024-12-04	19.8100	20.4800	19.4100	20.0000	+1.112%	129,510	+32.100%
2024-12-03	18.9900	20.9199	18.7600	19.7800	+3.290%	139,310	+33.569%
2024-12-02	21.2200	22.1800	18.5901	19.1500	-12.557%	224,009	+37.963%
2024-11-29	22.0200	22.5500	20.5800	21.9000	-2.057%	86,365	+20.639%
2024-11-27	24.3800	24.5000	21.3300	22.3600	-7.469%	173,583	+18.157%
2024-11-26	23.3000	24.5200	22.7001	24.1650	+2.005%	151,026	+9.332%
2024-11-25	22.4500	24.0000	21.1900	23.6900	+6.281%	155,917	+11.524%
2024-11-22	21.0400	22.2900	20.5450	22.2900	+5.941%	146,666	+18.528%
2024-11-21	20.7100	21.3400	20.1700	21.0400	+2.634%	58,762	+25.570%
2024-11-20	20.3600	20.5500	18.8100	20.5000	-0.049%	51,688	+28.878%
2024-11-19	20.9200	21.8500	20.5100	20.5100	-1.960%	46,616	+28.815%
2024-11-18	20.3500	20.9800	20.2000	20.9200	+2.801%	24,723	+26.291%
2024-11-15	20.5500	21.1600	20.0000	20.3500	-0.973%	29,206	+29.828%
2024-11-14	20.0100	20.5500	20.0000	20.5500	+2.545%	14,948	+28.564%
2024-11-13	20.0000	20.6000	20.0000	20.0400	+1.008%	19,209	+31.836%
2024-11-12	21.1500	21.3800	19.7800	19.8400	-6.635%	33,130	+33.165%
2024-11-11	22.8700	22.8700	21.1000	21.2500	-6.015%	35,115	+24.329%
2024-11-08	22.4200	23.0600	21.9300	22.6100	+1.299%	23,350	+16.851%
2024-11-07	25.1500	25.4000	22.1900	22.3200	-10.756%	69,898	+18.369%
2024-11-06	23.4900	25.0100	23.2800	25.0100	+7.755%	69,392	+5.638%
2024-11-05	24.3600	24.5450	22.8608	23.2100	-3.009%	74,198	+13.830%
2024-11-04	24.4300	25.4985	23.6500	23.9300	-0.911%	108,187	+10.405%
2024-11-01	24.6100	24.6800	23.8900	24.1500	-2.895%	41,741	+9.400%
2024-10-31	24.5700	25.3950	23.9550	24.8700	+0.282%	159,875	+6.232%
2024-10-30	23.8800	25.0000	23.4000	24.8000	+4.421%	89,252	+6.532%
2024-10-29	23.2000	23.9900	22.7400	23.7500	+1.713%	104,549	+11.242%
2024-10-28	21.5600	23.9100	21.5600	23.3500	+7.554%	106,787	+13.148%
2024-10-25	21.2600	21.8200	21.2600	21.7100	+1.782%	11,343	+21.695%
2024-10-24	22.2200	23.1000	21.2700	21.3300	-3.962%	73,193	+23.863%
2024-10-23	22.1900	22.5550	21.8200	22.2100	-0.671%	31,697	+18.955%
2024-10-22	22.6500	22.6500	21.8900	22.3600	-1.237%	40,951	+18.157%
2024-10-21	21.3200	22.6500	20.8600	22.6400	+6.792%	52,197	+16.696%
2024-10-18	21.4900	21.7500	20.8000	21.2000	-0.235%	82,119	+24.623%
2024-10-17	21.5000	21.7450	20.8000	21.2500	-1.163%	49,750	+24.329%
2024-10-16	21.0200	22.1200	20.5300	21.5000	+3.266%	138,696	+22.884%
2024-10-15	20.6200	21.1400	20.5000	20.8200	+1.265%	55,684	+26.897%
2024-10-14	19.6000	20.9000	19.5300	20.5600	+4.207%	101,560	+28.502%
2024-10-11	17.6549	20.3100	17.6549	19.7300	+10.656%	25,071	+33.908%
2024-10-10	18.0500	18.2900	17.2750	17.8300	-0.447%	64,739	+48.177%
2024-10-09	18.2000	18.5000	17.5200	17.9100	+0.056%	211,043	+47.515%
2024-10-08	18.2000	18.4629	17.7000	17.9000	-1.486%	64,391	+47.598%
2024-10-07	18.2700	18.5300	18.0300	18.1700	-0.165%	40,628	+45.405%
2024-10-04	17.3600	18.3800	17.3600	18.2000	+1.733%	71,447	+45.165%
2024-10-03	18.1200	18.3600	17.6900	17.8900	-2.347%	22,373	+47.680%
2024-10-02	18.4400	18.4400	18.0500	18.3200	-0.597%	89,910	+44.214%
2024-10-01	18.4000	18.9600	17.8740	18.4300	-0.486%	65,293	+43.353%
2024-09-30	18.5200	18.7025	18.2300	18.5200	-0.108%	53,022	+42.657%
2024-09-27	19.0800	19.0850	18.1000	18.5400	-1.853%	53,157	+42.503%
2024-09-26	19.0200	19.4000	18.4800	18.8900	+0.639%	47,478	+39.862%
2024-09-25	18.9900	19.0400	18.3100	18.7700	-1.159%	157,928	+40.757%
2024-09-24	19.0500	19.2500	18.7300	18.9900	-0.472%	74,269	+39.126%
2024-09-23	19.3800	20.0000	18.7400	19.0800	-2.204%	87,808	+38.470%
2024-09-20	20.3000	20.6400	19.2700	19.5100	-7.492%	626,499	+35.418%
2024-09-19	20.4600	21.3800	20.4000	21.0900	+4.097%	251,696	+25.273%
2024-09-18	20.0800	20.8500	20.0800	20.2600	+0.049%	48,115	+30.405%
2024-09-17	20.5300	20.9000	20.1700	20.2500	-1.699%	53,321	+30.469%
2024-09-16	21.1000	21.1900	20.5000	20.6000	-1.530%	136,277	+28.252%
2024-09-13	20.7500	21.2200	20.2900	20.9200	+1.949%	221,838	+26.291%
2024-09-12	20.8200	20.9500	20.5000	20.5200	-2.193%	44,557	+28.752%
2024-09-11	21.3900	21.3900	20.1100	20.9800	-1.963%	71,403	+25.929%
2024-09-10	19.8000	21.5400	19.6000	21.4000	+7.809%	175,704	+23.458%
2024-09-09	19.0600	20.8900	19.0600	19.8500	+3.818%	66,613	+33.098%
2024-09-06	19.5700	19.9999	18.7400	19.1200	+0.105%	62,611	+38.180%
2024-09-05	17.7800	19.6400	17.3500	19.1000	+10.341%	482,126	+38.325%
2024-09-04	17.6900	17.8500	17.2550	17.3100	-1.368%	50,901	+52.629%
2024-09-03	18.1200	18.5700	17.0000	17.5500	-2.500%	111,255	+50.541%
2024-08-30	17.6150	19.1100	17.4700	18.0000	+4.046%	438,908	+46.778%
2024-08-29	18.3000	18.3000	17.0000	17.3000	-3.675%	67,759	+52.717%
2024-08-28	18.7900	19.1575	17.8500	17.9600	-2.919%	57,297	+47.105%
2024-08-27	18.0400	19.1900	18.0400	18.5000	-3.040%	76,594	+42.811%
2024-08-26	18.0000	19.1504	18.0000	19.0800	+6.891%	60,301	+38.470%
2024-08-23	18.4282	18.8700	17.6500	17.8500	-1.977%	66,090	+48.011%
2024-08-22	18.1900	18.3500	17.7600	18.2100	+2.361%	78,099	+45.085%
2024-08-21	17.9600	18.8700	17.6050	17.7900	-0.224%	62,134	+48.510%
2024-08-20	18.4600	18.8200	17.3700	17.8300	-4.652%	62,516	+48.177%
2024-08-19	19.4900	19.6000	17.9900	18.7000	-0.267%	51,040	+41.283%
2024-08-16	19.0200	19.5400	18.6850	18.7500	-2.293%	43,241	+40.907%
2024-08-15	16.9300	19.4399	16.9300	19.1900	+13.550%	79,837	+37.676%
2024-08-14	18.7200	19.1000	16.0100	16.9000	-7.549%	58,818	+56.331%
2024-08-13	16.0500	19.2200	15.9600	18.2800	+16.211%	138,934	+44.530%
2024-08-12	16.0800	16.6000	15.6600	15.7300	-2.177%	22,572	+67.959%
2024-08-09	16.6000	16.8400	15.5000	16.0800	-2.309%	43,247	+64.303%
2024-08-08	17.3500	17.3500	16.3500	16.4600	-5.889%	14,812	+60.510%
2024-08-07	17.1600	17.5100	17.1600	17.4900	+1.333%	49,841	+51.058%
2024-08-06	17.3900	17.5600	16.5300	17.2600	+0.232%	39,014	+53.071%
2024-08-05	15.7500	17.2500	15.5459	17.2200	+6.428%	79,976	+53.426%
2024-08-02	15.8900	16.4100	15.5200	16.1800	+1.506%	101,604	+63.288%
2024-08-01	17.1200	17.1700	15.9400	15.9400	-7.001%	21,135	+65.747%
2024-07-31	17.1450	17.3200	17.0000	17.1400	+0.351%	27,308	+54.142%
2024-07-30	17.5200	17.5600	16.5500	17.0800	-1.839%	42,428	+54.684%
2024-07-29	17.4000	17.4100	17.0000	17.4000	0.000%	24,314	+51.839%
2024-07-26	17.6900	18.1250	16.4850	17.4000	-0.229%	35,619	+51.839%
2024-07-25	17.5000	17.9500	16.9200	17.4400	-2.352%	33,140	+51.491%
2024-07-24	18.7000	18.7000	17.4000	17.8600	-4.543%	40,531	+47.928%
2024-07-23	18.9900	19.3600	18.4000	18.7100	+0.591%	35,760	+41.208%
2024-07-22	18.3800	19.0900	18.2000	18.6000	+1.307%	55,298	+42.043%
2024-07-19	18.0000	18.9000	17.8300	18.3600	+1.605%	43,622	+43.900%
2024-07-18	18.3300	18.4900	17.9100	18.0700	-1.580%	60,117	+46.209%
2024-07-17	18.3000	18.6300	17.7001	18.3600	-0.917%	19,766	+43.900%
2024-07-16	18.0100	18.7000	17.6900	18.5300	+3.751%	36,991	+42.580%
2024-07-15	18.4700	19.0800	17.8600	17.8600	-4.848%	46,821	+47.928%
2024-07-12	17.6900	19.1400	17.6200	18.7700	+2.906%	19,499	+40.757%
2024-07-11	18.0200	18.2400	17.3250	18.2400	+2.935%	61,293	+44.846%
2024-07-10	17.3100	18.3500	17.1900	17.7200	+2.133%	23,826	+49.097%
2024-07-09	17.6100	17.6200	17.0100	17.3500	-0.459%	16,061	+52.277%
2024-07-08	16.7200	17.5000	16.5300	17.4300	+4.685%	152,860	+51.578%
2024-07-05	17.0000	17.6700	16.0500	16.6500	-2.059%	43,541	+58.679%
2024-07-03	17.1900	17.2400	16.7300	17.0000	+0.890%	35,106	+55.412%
2024-07-02	18.6900	18.8000	16.8200	16.8500	-9.845%	78,768	+56.795%
2024-07-01	18.3200	20.5100	18.3200	18.6900	-0.585%	74,222	+41.359%
2024-06-28	18.3100	18.9300	17.3900	18.8000	+4.386%	27,868	+40.532%
2024-06-27	18.4800	18.4800	17.2800	18.0100	-1.369%	31,510	+46.696%
2024-06-26	19.0200	19.0200	17.9600	18.2600	-6.551%	27,364	+44.688%
2024-06-25	17.9000	19.6650	17.8000	19.5400	+7.540%	45,093	+35.210%
2024-06-24	18.8200	19.2400	17.5500	18.1700	-4.619%	56,516	+45.405%
2024-06-21	17.8600	19.7000	17.6800	19.0500	+5.599%	167,363	+38.688%
2024-06-20	19.4600	19.4600	17.7800	18.0400	-6.625%	136,196	+46.452%
2024-06-18	18.9900	20.8800	18.2400	19.3200	+3.537%	118,075	+36.749%
2024-06-17	18.8000	19.2000	18.2250	18.6600	-0.533%	217,107	+41.586%

.dark-mode .TqmtY2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TqmtY2{ color: #333333; background-color: white; border: 2px solid #333333; }PHVSPharvaris N.V.stock NASDAQ

PHVS
Pharvaris N.V.
stock NASDAQ