Dark

PHVS
Pharvaris N.V.
stock NASDAQ

Market Open

Sep 8, 2026 10:47:55 AM EDT

39.88USD+13.121%(+4.62)2,688,868

39.65Bid 39.94Ask 0.29Spread

Pre-market

Sep 8, 2026 9:29:30 AM EDT

41.00USD+16.312%(+5.75)197,503

After-hours

Sep 4, 2026 4:00:30 PM EDT

35.25USD-0.028%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	40.5800	43.0500	39.3700	39.8800	+13.135%	2,688,868	0.000%
2026-09-04	35.3600	36.3900	35.2100	35.2500	-1.150%	483,983	+13.135%
2026-09-03	35.3900	35.8800	34.5750	35.6600	+1.393%	357,063	+11.834%
2026-09-02	35.0500	35.9700	34.0400	35.1700	+0.687%	320,877	+13.392%
2026-09-01	34.4500	35.0700	33.8000	34.9300	+0.925%	394,435	+14.171%
2026-08-31	35.3100	35.7275	34.1300	34.6100	-2.010%	557,515	+15.227%
2026-08-28	37.0000	37.4050	35.2600	35.3200	-4.541%	479,030	+12.911%
2026-08-27	37.0000	37.4899	36.2988	37.0000	0.000%	765,049	+7.784%
2026-08-26	37.3100	37.4000	36.2400	37.0000	-0.618%	448,942	+7.784%
2026-08-25	37.3200	38.0000	36.6900	37.2300	-0.214%	861,175	+7.118%
2026-08-24	36.2700	38.1300	35.7000	37.3100	+2.867%	691,824	+6.888%
2026-08-21	36.6100	36.9325	36.1200	36.2700	-0.330%	515,459	+9.953%
2026-08-20	36.1300	36.8200	35.4500	36.3900	+0.331%	627,798	+9.591%
2026-08-19	36.8000	36.8830	35.5350	36.2700	+0.471%	1,042,116	+9.953%
2026-08-18	35.3500	36.6539	35.0800	36.1000	+2.208%	609,433	+10.471%
2026-08-17	34.7100	35.6100	34.7100	35.3200	+0.512%	556,782	+12.911%
2026-08-14	34.0000	36.1800	33.5400	35.1400	+3.231%	862,900	+13.489%
2026-08-13	36.5000	36.9300	33.7900	34.0400	-6.637%	738,225	+17.156%
2026-08-12	34.0300	36.6450	33.0000	36.4600	+5.927%	1,273,193	+9.380%
2026-08-11	34.8400	35.1300	33.7750	34.4200	-1.206%	477,250	+15.863%
2026-08-10	35.0000	35.6650	34.0900	34.8400	-0.201%	982,001	+14.466%
2026-08-07	35.0000	35.7700	34.4500	34.9100	+1.335%	696,389	+14.237%
2026-08-06	33.6000	36.0200	33.6000	34.4500	+3.082%	570,609	+15.762%
2026-08-05	34.1300	34.4500	32.6500	33.4200	-1.329%	386,925	+19.330%
2026-08-04	32.7500	33.8700	32.5900	33.8700	+5.023%	253,077	+17.744%
2026-08-03	32.4300	32.8200	31.5100	32.2500	-1.134%	254,479	+23.659%
2026-07-31	33.7800	33.7800	32.0000	32.6200	-3.719%	507,255	+22.256%
2026-07-30	32.6200	34.4900	32.6200	33.8800	+3.863%	512,502	+17.710%
2026-07-29	33.4000	33.8500	32.2050	32.6200	-3.047%	372,299	+22.256%
2026-07-28	34.2400	34.5000	33.1100	33.6450	-0.957%	205,062	+18.532%
2026-07-27	34.1700	34.8500	33.8400	33.9700	-0.585%	213,202	+17.398%
2026-07-24	33.5900	34.3800	33.3300	34.1700	+2.736%	255,708	+16.711%
2026-07-23	34.1300	34.6150	33.2500	33.2600	-3.201%	366,233	+19.904%
2026-07-22	34.6600	34.8600	34.0400	34.3600	-0.261%	283,966	+16.065%
2026-07-21	33.5600	34.6500	33.0100	34.4500	+2.683%	284,213	+15.762%
2026-07-20	34.9900	35.5400	33.4700	33.5500	-3.978%	249,421	+18.867%
2026-07-17	33.2900	35.0700	33.2400	34.9400	+3.803%	236,448	+14.139%
2026-07-16	35.0600	35.1800	33.2250	33.6600	-4.266%	289,265	+18.479%
2026-07-15	35.1000	35.5300	34.4600	35.1600	+2.150%	234,437	+13.424%
2026-07-14	34.8900	35.1500	33.9600	34.4200	-1.853%	279,091	+15.863%
2026-07-13	34.8200	35.1800	33.8300	35.0700	0.000%	286,655	+13.715%
2026-07-10	35.7900	36.2500	33.9700	35.0700	-2.475%	639,306	+13.715%
2026-07-09	35.6600	36.6000	35.5400	35.9600	+0.097%	1,887,298	+10.901%
2026-07-08	34.5900	36.2800	33.8501	35.9250	+3.859%	950,385	+11.009%
2026-07-07	33.5500	34.7400	33.1600	34.5900	+4.124%	972,781	+15.293%
2026-07-06	34.9050	34.9750	33.0000	33.2200	-1.890%	753,088	+20.048%
2026-07-02	34.3700	34.7650	33.1600	33.8600	-0.265%	478,098	+17.779%
2026-07-01	34.5800	34.5800	33.2200	33.9500	-1.822%	376,128	+17.467%
2026-06-30	34.7100	35.9050	33.9050	34.5800	-0.375%	1,030,954	+15.327%
2026-06-29	34.0400	35.1800	33.9610	34.7100	+2.058%	725,457	+14.895%
2026-06-26	33.5300	34.0600	32.9315	34.0100	+2.132%	519,304	+17.260%
2026-06-25	33.5800	35.3250	33.2800	33.3000	+0.030%	496,189	+19.760%
2026-06-24	33.2400	34.0500	33.0450	33.2900	+0.301%	419,462	+19.796%
2026-06-23	32.9500	33.7125	32.0550	33.1900	+0.576%	326,668	+20.157%
2026-06-22	33.1100	33.9702	32.2400	33.0000	+0.610%	304,133	+20.848%
2026-06-18	33.5600	34.4100	32.3450	32.8000	-1.826%	182,167	+21.585%
2026-06-17	31.4600	33.5000	31.3800	33.4100	+6.198%	287,421	+19.365%
2026-06-16	31.5400	32.2848	30.7050	31.4600	-0.254%	149,285	+26.764%
2026-06-15	31.2900	31.5600	30.4900	31.5400	+2.669%	122,964	+26.443%
2026-06-12	32.3300	33.2900	30.6000	30.7200	-4.596%	180,201	+29.818%
2026-06-11	31.5100	32.4600	31.1900	32.2000	+2.190%	396,729	+23.851%
2026-06-10	31.3100	32.1800	30.9050	31.5100	-0.285%	183,665	+26.563%
2026-06-09	31.6500	32.1700	30.2650	31.6000	+0.032%	465,869	+26.203%
2026-06-08	31.1300	31.8300	30.7750	31.5900	+1.608%	552,723	+26.242%
2026-06-05	31.5200	31.8600	30.5800	31.0900	-1.707%	775,069	+28.273%
2026-06-04	29.9900	32.2000	29.5600	31.6300	+4.944%	361,826	+26.083%
2026-06-03	28.9800	30.5000	28.8000	30.1400	+4.003%	703,962	+32.316%
2026-06-02	28.9500	29.1199	28.4600	28.9800	-0.412%	349,742	+37.612%
2026-06-01	30.0000	30.0000	29.0200	29.1000	-3.515%	143,389	+37.045%
2026-05-29	29.9500	30.3500	29.5700	30.1600	+1.005%	413,892	+32.228%
2026-05-28	29.7600	30.5000	29.4300	29.8600	+1.323%	254,981	+33.557%
2026-05-27	30.0000	30.2700	29.0800	29.4700	-1.372%	141,852	+35.324%
2026-05-26	30.0600	30.6100	29.3200	29.8800	+0.674%	191,721	+33.467%
2026-05-22	30.5700	31.0000	29.5141	29.6800	-2.816%	291,072	+34.367%
2026-05-21	29.3700	30.7200	29.3700	30.5400	+3.701%	308,789	+30.583%
2026-05-20	29.4200	30.2100	29.0850	29.4500	+1.727%	209,588	+35.416%
2026-05-19	29.1900	29.3000	28.3300	28.9500	+0.486%	301,435	+37.755%
2026-05-18	30.2100	30.5200	28.7150	28.8100	-5.230%	347,438	+38.424%
2026-05-15	30.3400	30.4400	29.3600	30.4000	-0.977%	444,227	+31.184%
2026-05-14	33.0200	33.2000	30.6900	30.7000	-6.800%	480,655	+29.902%
2026-05-13	32.0400	33.3300	31.2200	32.9400	+5.408%	231,137	+21.069%
2026-05-12	30.0000	31.4700	29.4000	31.2500	+4.341%	321,683	+27.616%
2026-05-11	30.2200	31.6500	29.8200	29.9500	-0.465%	844,065	+33.155%
2026-05-08	31.2700	31.4700	30.0000	30.0900	+1.381%	572,617	+32.536%
2026-05-07	30.2400	30.4950	29.0300	29.6800	-1.428%	213,772	+34.367%
2026-05-06	29.9000	30.4450	29.2400	30.1100	+0.300%	409,454	+32.448%
2026-05-05	30.0600	30.6150	29.5100	30.0200	0.000%	547,116	+32.845%
2026-05-04	29.0300	30.6500	29.0300	30.0200	+1.970%	614,781	+32.845%
2026-05-01	31.0000	31.0000	28.5691	29.4400	-5.063%	512,197	+35.462%
2026-04-30	29.8900	31.1400	29.6800	31.0100	+3.956%	739,714	+28.604%
2026-04-29	29.0000	30.2781	28.5000	29.8300	+5.705%	961,560	+33.691%
2026-04-28	28.9000	29.4250	28.0100	28.2200	-1.707%	307,244	+41.318%
2026-04-27	28.5400	29.7200	28.1100	28.7100	+0.279%	172,307	+38.906%
2026-04-24	27.6700	28.8600	26.6900	28.6300	+4.910%	156,042	+39.294%
2026-04-23	29.8500	30.0900	27.2300	27.2900	-9.154%	265,658	+46.134%
2026-04-22	29.5700	30.2350	29.3000	30.0400	+3.053%	239,289	+32.756%
2026-04-21	29.3000	29.5650	28.4700	29.1500	+0.621%	83,186	+36.810%
2026-04-20	28.5800	29.2900	27.9600	28.9700	+1.365%	178,993	+37.660%
2026-04-17	29.2500	29.8900	28.4800	28.5800	-0.695%	149,201	+39.538%
2026-04-16	29.1400	29.1400	28.2400	28.7800	-1.235%	116,916	+38.568%
2026-04-15	28.5000	29.1900	28.2300	29.1400	+1.604%	89,961	+36.857%
2026-04-14	27.7600	28.7800	27.6600	28.6800	+2.869%	134,780	+39.052%
2026-04-13	26.7700	28.0000	26.5300	27.8800	+4.694%	417,307	+43.042%
2026-04-10	27.1100	27.1100	26.0000	26.6300	-1.625%	140,321	+49.756%
2026-04-09	27.5600	28.2500	26.8500	27.0700	-1.778%	105,956	+47.322%
2026-04-08	28.5100	28.5200	27.3100	27.5600	-1.006%	202,429	+44.702%
2026-04-07	28.5000	29.3650	27.4100	27.8400	-1.868%	149,200	+43.247%
2026-04-06	28.7500	28.8000	27.9600	28.3700	-0.665%	290,917	+40.571%
2026-04-02	28.1200	28.8200	27.7800	28.5600	-3.022%	244,410	+39.636%
2026-04-01	28.2000	29.8500	26.5201	29.4500	+4.248%	502,031	+35.416%
2026-03-31	27.7300	28.6175	27.5800	28.2500	+3.518%	563,734	+41.168%
2026-03-30	27.3600	27.8900	26.8450	27.2900	-0.219%	216,183	+46.134%
2026-03-27	27.4400	27.9100	26.9400	27.3500	-0.146%	82,907	+45.814%
2026-03-26	26.4100	27.7600	25.9100	27.3900	+4.742%	454,859	+45.601%
2026-03-25	25.7200	26.5400	25.6950	26.1500	+3.197%	80,805	+52.505%
2026-03-24	25.7000	25.7000	24.9500	25.3400	-1.401%	92,291	+57.380%
2026-03-23	26.3100	27.1300	25.1700	25.7000	-1.154%	220,463	+55.175%
2026-03-20	25.6500	26.5600	25.6500	26.0000	-0.498%	162,910	+53.385%
2026-03-19	26.1400	26.3750	25.5600	26.1300	-0.153%	123,171	+52.622%
2026-03-18	26.7400	26.8747	26.0000	26.1700	-2.786%	96,014	+52.388%
2026-03-17	26.9500	27.9400	26.6000	26.9200	-0.037%	113,268	+48.143%
2026-03-16	25.7100	27.2000	25.6400	26.9300	+5.940%	111,010	+48.088%
2026-03-13	26.5300	26.8100	25.3450	25.4200	-3.639%	99,068	+56.884%
2026-03-12	26.9400	26.9400	26.1900	26.3800	-3.828%	125,012	+51.175%
2026-03-11	26.0800	27.7100	25.6500	27.4300	+5.948%	175,068	+45.388%
2026-03-10	26.5100	26.6400	25.7150	25.8900	-2.339%	210,183	+54.036%
2026-03-09	26.1200	26.7050	25.8000	26.5100	+2.316%	183,854	+50.434%
2026-03-06	25.5000	26.3250	25.0400	25.9100	+0.271%	177,792	+53.917%
2026-03-05	26.5800	26.6400	25.7900	25.8400	-3.582%	125,676	+54.334%
2026-03-04	26.8800	27.4300	26.6100	26.8000	+0.093%	83,547	+48.806%
2026-03-03	27.4900	27.9050	26.1100	26.7750	-4.375%	228,945	+48.945%
2026-03-02	28.1000	28.6100	27.7400	28.0000	-1.374%	154,551	+42.429%
2026-02-27	27.5600	28.5100	27.5600	28.3900	+1.393%	152,193	+40.472%
2026-02-26	28.0100	28.4100	27.0000	28.0000	+1.339%	73,950	+42.429%
2026-02-25	28.3600	28.3600	27.2700	27.6300	-1.145%	49,884	+44.336%
2026-02-24	27.7300	28.2000	27.6300	27.9500	+1.048%	68,520	+42.683%
2026-02-23	28.0800	28.9900	26.9600	27.6600	-1.566%	61,528	+44.179%
2026-02-20	28.0800	28.8200	27.4307	28.1000	+0.357%	163,411	+41.922%
2026-02-19	26.9000	28.5000	25.7800	28.0000	+3.665%	204,810	+42.429%
2026-02-18	26.5500	27.2300	26.3300	27.0100	+1.503%	54,090	+47.649%
2026-02-17	26.4900	27.0900	25.6500	26.6100	+0.605%	56,933	+49.868%
2026-02-13	26.4400	27.5900	26.0500	26.4500	-0.564%	92,452	+50.775%
2026-02-12	27.5900	27.5900	26.5300	26.6000	-2.600%	93,557	+49.925%
2026-02-11	27.4400	27.5400	26.4100	27.3100	-0.619%	78,649	+46.027%
2026-02-10	26.7600	27.5000	25.6900	27.4800	+1.740%	91,640	+45.124%
2026-02-09	26.5400	27.0100	25.9500	27.0100	+2.233%	82,487	+47.649%
2026-02-06	25.5000	26.9707	25.3900	26.4200	+5.091%	140,898	+50.946%
2026-02-05	26.4000	26.9350	24.9150	25.1400	-5.275%	189,813	+58.632%
2026-02-04	28.0200	28.4175	26.2400	26.5400	-4.567%	177,403	+50.264%
2026-02-03	27.4300	28.7900	26.7700	27.8100	+1.385%	160,845	+43.402%
2026-02-02	26.9200	28.3000	26.9200	27.4300	+1.405%	175,155	+45.388%
2026-01-30	27.5000	27.8800	26.8050	27.0500	-2.663%	122,938	+47.431%
2026-01-29	27.9100	28.0000	27.0500	27.7900	-0.251%	139,358	+43.505%
2026-01-28	26.9400	28.1800	26.8300	27.8600	+2.464%	87,535	+43.144%
2026-01-27	27.6400	28.2000	26.7250	27.1900	-1.450%	123,847	+46.672%
2026-01-26	28.0400	28.0900	27.0200	27.5900	-1.394%	113,102	+44.545%
2026-01-23	27.7600	28.2599	26.8960	27.9800	0.000%	197,010	+42.530%
2026-01-22	27.4400	28.5000	27.4200	27.9800	+1.708%	248,421	+42.530%
2026-01-21	26.4800	27.5500	26.1200	27.5100	+4.960%	154,781	+44.965%
2026-01-20	25.0400	26.6000	24.9900	26.2100	+4.464%	105,754	+52.156%
2026-01-16	25.7400	25.7400	24.5100	25.0900	-2.183%	225,186	+58.948%
2026-01-15	25.9100	26.2500	24.7100	25.6500	+0.078%	186,053	+55.478%
2026-01-14	26.0000	26.6800	25.5000	25.6300	-1.423%	251,966	+55.599%
2026-01-13	26.0600	26.1500	25.2750	26.0000	-0.383%	191,214	+53.385%
2026-01-12	26.0900	26.5600	25.7200	26.1000	+0.811%	266,735	+52.797%
2026-01-09	25.1800	27.0400	24.8700	25.8900	+3.560%	293,830	+54.036%
2026-01-08	24.9500	25.9923	24.3600	25.0000	-0.160%	232,615	+59.520%
2026-01-07	24.4200	26.7700	24.2400	25.0400	+4.116%	253,367	+59.265%
2026-01-06	24.6700	24.6700	24.0000	24.0500	-3.336%	147,911	+65.821%
2026-01-05	26.4800	26.6410	23.6200	24.8800	-6.042%	297,244	+60.289%
2026-01-02	27.9600	28.4300	26.1800	26.4800	-4.577%	293,556	+50.604%
2025-12-31	26.2400	28.0690	26.0000	27.7500	+5.714%	427,021	+43.712%
2025-12-30	26.1000	26.3500	25.7600	26.2500	+1.981%	122,416	+51.924%
2025-12-29	25.5800	26.0700	25.2700	25.7400	-0.078%	126,933	+54.934%
2025-12-26	25.9900	26.0900	25.3800	25.7600	-0.656%	63,848	+54.814%
2025-12-24	25.7400	26.0200	25.5600	25.9300	+0.309%	57,093	+53.799%
2025-12-23	27.0500	27.4100	25.0000	25.8500	-4.507%	321,063	+54.275%
2025-12-22	25.6500	27.4500	25.6500	27.0700	+5.784%	425,116	+47.322%
2025-12-19	24.1900	26.1350	24.0700	25.5900	+6.536%	703,496	+55.842%
2025-12-18	24.2600	24.8300	23.7900	24.0200	-0.291%	141,238	+66.028%
2025-12-17	24.7600	25.4400	23.8100	24.0900	-2.549%	227,687	+65.546%
2025-12-16	23.6600	25.0000	23.6600	24.7200	+3.431%	230,038	+61.327%
2025-12-15	24.2400	24.4650	23.6100	23.9000	-1.076%	243,878	+66.862%
2025-12-12	24.1000	24.6250	23.7100	24.1600	+0.751%	367,440	+65.066%
2025-12-11	23.6900	24.1250	23.4500	23.9800	+1.267%	232,925	+66.305%
2025-12-10	24.0200	24.3250	23.1500	23.6800	-1.498%	420,941	+68.412%
2025-12-09	25.3900	25.6700	23.9289	24.0400	-5.168%	403,586	+65.890%
2025-12-08	26.8000	26.8700	25.2700	25.3500	-4.050%	332,495	+57.318%
2025-12-05	27.6000	27.9150	25.8600	26.4200	-4.586%	455,951	+50.946%
2025-12-04	29.1800	29.7970	27.4600	27.6900	-5.704%	638,339	+44.023%
2025-12-03	24.1300	29.6650	23.8000	29.3650	+21.745%	3,541,824	+35.808%
2025-12-02	26.0700	26.9300	23.9100	24.1200	-7.231%	291,960	+65.340%
2025-12-01	28.5000	28.6300	25.9800	26.0000	-8.386%	367,994	+53.385%
2025-11-28	27.8700	28.4800	27.5000	28.3800	+2.381%	163,777	+40.521%
2025-11-26	25.5000	28.0300	25.1750	27.7200	+8.919%	615,636	+43.867%
2025-11-25	25.3700	25.8000	24.3900	25.4500	+0.236%	269,556	+56.699%
2025-11-24	25.0000	25.6000	24.4700	25.3900	+2.255%	516,961	+57.070%
2025-11-21	24.2400	25.4550	23.7600	24.8300	+2.603%	475,659	+60.612%
2025-11-20	24.9900	26.2000	24.0100	24.2000	-1.385%	426,030	+64.793%
2025-11-19	23.8700	25.5800	23.8700	24.5400	+2.378%	703,626	+62.510%
2025-11-18	24.6800	25.0400	23.9400	23.9700	-3.812%	206,262	+66.375%
2025-11-17	23.5500	25.5000	23.0100	24.9200	+5.817%	589,266	+60.032%
2025-11-14	24.3600	25.0450	23.4800	23.5500	-2.927%	360,937	+69.342%
2025-11-13	25.8800	26.0557	22.7750	24.2600	-6.005%	269,262	+64.386%
2025-11-12	24.0100	25.8300	23.8600	25.8100	+7.007%	336,989	+54.514%
2025-11-11	22.6800	24.4600	22.4144	24.1200	+6.584%	186,446	+65.340%
2025-11-10	21.5000	22.8900	21.2100	22.6300	+4.817%	124,113	+76.226%
2025-11-07	21.8000	22.3250	21.0200	21.5900	-0.963%	103,704	+84.715%
2025-11-06	21.6000	22.3500	21.1865	21.8000	+0.368%	250,364	+82.936%
2025-11-05	21.4700	22.2400	21.4200	21.7200	+0.370%	141,205	+83.610%
2025-11-04	22.2700	22.5200	21.5850	21.6400	-3.822%	177,533	+84.288%
2025-11-03	22.1200	23.8200	21.2100	22.5000	+1.260%	325,765	+77.244%
2025-10-31	22.2600	22.4000	21.7600	22.2200	-0.090%	130,413	+79.478%
2025-10-30	22.1650	22.5800	22.0000	22.2400	+0.725%	130,509	+79.317%
2025-10-29	22.7700	22.8300	21.9900	22.0800	-2.517%	80,501	+80.616%
2025-10-28	22.7400	23.1500	22.2000	22.6500	-0.745%	143,438	+76.071%
2025-10-27	23.0400	23.6371	22.4900	22.8200	-0.739%	204,794	+74.759%
2025-10-24	23.2700	23.4850	22.5400	22.9900	-0.043%	459,454	+73.467%
2025-10-23	23.6200	23.7100	22.4850	23.0000	-1.961%	190,648	+73.391%
2025-10-22	24.1100	24.1100	22.7300	23.4600	-2.209%	163,722	+69.991%
2025-10-21	23.4300	24.1900	23.0000	23.9900	+1.523%	141,316	+66.236%
2025-10-20	21.2700	23.8600	21.2350	23.6300	+11.884%	265,520	+68.769%
2025-10-17	21.7700	22.3500	20.6500	21.1200	-3.385%	246,619	+88.826%
2025-10-16	21.8500	22.9000	21.5700	21.8600	+0.367%	464,362	+82.434%
2025-10-15	22.1200	22.7000	21.3300	21.7800	+3.912%	549,808	+83.104%
2025-10-14	21.8000	21.9300	20.7000	20.9600	-5.029%	370,697	+90.267%
2025-10-13	22.2600	23.5000	21.5652	22.0700	+0.409%	280,322	+80.698%
2025-10-10	22.7100	23.2100	21.6200	21.9800	-3.765%	115,250	+81.438%
2025-10-09	23.6200	23.6200	22.6750	22.8400	-0.609%	106,312	+74.606%
2025-10-08	22.5200	23.2900	22.5200	22.9800	+2.406%	86,011	+73.542%
2025-10-07	23.4500	23.8080	22.0650	22.4400	-3.484%	97,146	+77.718%
2025-10-06	23.4000	24.0100	22.9300	23.2500	-0.599%	119,510	+71.527%
2025-10-03	22.7100	23.9800	22.7100	23.3900	+0.906%	140,020	+70.500%
2025-10-02	24.1700	24.4077	22.9100	23.1800	-3.658%	91,097	+72.045%
2025-10-01	25.0000	25.4400	24.0550	24.0600	-3.567%	106,904	+65.752%
2025-09-30	24.2700	25.5650	24.0500	24.9500	+2.844%	865,302	+59.840%
2025-09-29	24.4000	24.7300	23.3250	24.2600	+0.393%	243,721	+64.386%
2025-09-26	24.5100	24.9350	23.8600	24.1650	-1.688%	81,484	+65.032%
2025-09-25	24.2600	25.1800	24.0100	24.5800	+0.655%	131,211	+62.246%
2025-09-24	25.1600	25.5000	24.4200	24.4200	-1.928%	545,429	+63.309%
2025-09-23	24.7700	25.3500	24.7100	24.9000	-0.360%	201,361	+60.161%
2025-09-22	25.8800	25.8800	24.4700	24.9900	-1.459%	314,197	+59.584%
2025-09-19	24.4100	25.3900	23.9550	25.3600	+3.341%	382,967	+57.256%
2025-09-18	24.0000	25.1200	23.9600	24.5400	+1.910%	135,399	+62.510%
2025-09-17	24.0000	24.7500	23.6050	24.0800	+1.134%	637,756	+65.615%
2025-09-16	23.6800	23.9600	23.3000	23.8100	+1.839%	157,557	+67.493%
2025-09-15	24.0200	24.0200	23.2310	23.3800	+0.776%	74,157	+70.573%
2025-09-12	23.5300	23.7300	23.2000	23.2000	-1.277%	55,526	+71.897%
2025-09-11	23.3900	24.0700	23.3900	23.5000	+1.075%	61,075	+69.702%
2025-09-10	23.7000	24.8300	23.2200	23.2500	-2.882%	61,502	+71.527%
2025-09-09	21.9100	24.2300	21.5000	23.9400	+9.666%	228,400	+66.583%
2025-09-08	23.9900	23.9900	21.7800	21.8300	-5.293%	119,117	+82.684%
2025-09-05	21.7800	23.4800	21.4200	23.0500	+4.868%	259,519	+73.015%
2025-09-04	21.9500	22.5600	21.4100	21.9800	+0.319%	94,393	+81.438%
2025-09-03	22.5200	22.8500	21.9100	21.9100	-2.622%	73,840	+82.017%
2025-09-02	21.5000	22.9641	21.5000	22.5000	+3.926%	141,715	+77.244%
2025-08-29	22.8300	23.3700	21.3400	21.6500	-5.210%	141,990	+84.203%
2025-08-28	23.9950	24.0000	22.8400	22.8400	-3.953%	43,606	+74.606%
2025-08-27	24.1300	24.5200	23.6000	23.7800	-0.917%	39,052	+67.704%
2025-08-26	23.7304	24.2700	23.7300	24.0000	+1.480%	323,333	+66.167%
2025-08-25	23.0500	24.9600	22.9350	23.6500	+2.292%	116,527	+68.626%
2025-08-22	23.6700	23.7700	22.8550	23.1200	-0.985%	53,502	+72.491%
2025-08-21	22.7100	24.0100	22.7100	23.3500	+1.522%	158,956	+70.792%
2025-08-20	23.1100	23.9889	22.6000	23.0000	-1.118%	96,835	+73.391%
2025-08-19	22.1400	23.7327	21.9000	23.2600	+4.964%	366,716	+71.453%
2025-08-18	22.1100	22.5350	21.5600	22.1600	-0.628%	49,775	+79.964%
2025-08-15	23.1900	23.7317	22.0700	22.3000	-3.001%	167,398	+78.834%
2025-08-14	21.2700	23.0900	21.0101	22.9900	+7.280%	75,804	+73.467%
2025-08-13	21.5800	21.7599	21.0100	21.4300	+1.612%	26,051	+86.094%
2025-08-12	21.0700	21.2500	20.3600	21.0900	+1.200%	60,385	+89.094%
2025-08-11	19.9500	20.9300	19.5600	20.8400	+3.579%	99,718	+91.363%
2025-08-08	20.2300	20.8700	19.5808	20.1200	-0.984%	123,961	+98.211%
2025-08-07	20.4800	21.4800	20.0600	20.3200	-4.286%	93,425	+96.260%
2025-08-06	20.8800	22.1200	20.8800	21.2300	+1.095%	50,880	+87.847%
2025-08-05	20.9500	22.3000	20.7550	21.0000	-1.107%	117,893	+89.905%
2025-08-04	20.0300	21.8000	20.0300	21.2350	+6.175%	165,357	+87.803%
2025-08-01	19.8300	20.2100	19.1200	20.0000	+0.604%	145,311	+99.400%
2025-07-31	19.5350	20.4900	19.2600	19.8800	+0.455%	69,310	+100.604%
2025-07-30	19.6100	20.3500	19.1900	19.7900	+0.918%	109,598	+101.516%
2025-07-29	20.2200	20.2200	19.4000	19.6100	-1.950%	47,192	+103.366%
2025-07-28	20.6800	20.9500	19.8800	20.0000	-3.007%	120,513	+99.400%
2025-07-25	20.3000	20.6400	19.7050	20.6200	+2.843%	709,620	+93.404%
2025-07-24	20.7600	21.3000	20.0450	20.0500	-3.791%	275,734	+98.903%
2025-07-23	20.0100	21.7400	19.9501	20.8400	-9.862%	1,485,369	+91.363%
2025-07-22	23.6300	23.6300	23.1200	23.1200	-3.020%	22,887	+72.491%
2025-07-21	23.0500	23.9500	21.5000	23.8400	+2.560%	25,902	+67.282%
2025-07-18	24.0500	24.0500	22.7600	23.2450	-2.044%	24,120	+71.564%
2025-07-17	22.9900	24.4050	22.3450	23.7300	+3.174%	147,604	+68.057%
2025-07-16	22.9200	23.0000	21.8350	23.0000	+0.043%	32,316	+73.391%
2025-07-15	23.7800	24.4100	22.0500	22.9900	-3.403%	158,236	+73.467%
2025-07-14	25.6600	26.3300	23.4050	23.8000	-5.255%	441,694	+67.563%
2025-07-11	20.0000	25.7600	19.8000	25.1200	+26.677%	155,804	+58.758%
2025-07-10	18.9000	19.8300	18.1000	19.8300	+7.189%	58,226	+101.109%
2025-07-09	17.9700	18.5000	17.6250	18.5000	+2.892%	45,346	+115.568%
2025-07-08	18.5900	18.7000	17.8300	17.9800	-0.111%	13,793	+121.802%
2025-07-07	19.0000	19.0000	17.0500	18.0000	-3.226%	24,345	+121.556%
2025-07-03	18.5900	18.8000	17.4000	18.6000	+4.377%	29,451	+114.409%
2025-07-02	17.6046	18.1000	17.2400	17.8200	+3.304%	10,150	+123.793%
2025-07-01	17.2500	17.8800	16.7200	17.2500	-1.989%	38,078	+131.188%
2025-06-30	17.2450	17.8000	16.8000	17.6000	+3.529%	85,320	+126.591%
2025-06-27	17.9900	18.0000	16.7844	17.0000	-5.028%	33,521	+134.588%
2025-06-26	17.9999	17.9999	17.1200	17.9000	+1.936%	21,080	+122.793%
2025-06-25	17.2000	17.5800	16.7800	17.5600	+2.093%	11,609	+127.107%
2025-06-24	17.7400	17.7400	17.1600	17.2000	-1.263%	22,168	+131.860%
2025-06-23	17.9900	18.0000	16.9500	17.4200	-3.168%	22,188	+128.932%
2025-06-20	17.0800	18.0000	17.0450	17.9900	+8.113%	62,025	+121.679%
2025-06-18	16.3300	17.1899	16.0000	16.6400	+0.483%	6,244	+139.663%
2025-06-17	16.7250	16.7250	16.5600	16.5600	-2.358%	6,420	+140.821%
2025-06-16	16.8400	16.9600	16.3100	16.9600	+1.557%	11,256	+135.142%
2025-06-13	17.2100	17.5320	16.4450	16.7000	-3.076%	12,409	+138.802%
2025-06-12	17.1000	17.2300	16.3800	17.2300	+1.056%	6,096	+131.457%
2025-06-11	19.3900	19.3900	17.0500	17.0500	-5.905%	37,761	+133.900%
2025-06-10	18.0900	19.0600	17.5101	18.1200	+0.499%	73,333	+120.088%
2025-06-09	16.5400	18.3400	16.3550	18.0300	+7.449%	64,706	+121.187%
2025-06-06	15.9900	17.1900	15.9900	16.7800	+4.548%	82,546	+137.664%
2025-06-05	16.6100	16.8750	15.9100	16.0500	-3.430%	81,019	+148.474%
2025-06-04	17.2000	17.3000	16.5700	16.6200	-3.819%	67,922	+139.952%
2025-06-03	16.5500	18.0000	16.4200	17.2800	+4.791%	156,686	+130.787%
2025-06-02	16.6000	16.8800	16.2000	16.4900	-0.663%	110,708	+141.844%
2025-05-30	16.9700	16.9900	16.2600	16.6000	-0.718%	189,849	+140.241%
2025-05-29	15.8750	16.9000	15.5100	16.7200	+8.150%	113,365	+138.517%
2025-05-28	15.8400	15.8500	15.4600	15.4600	-2.399%	11,424	+157.956%
2025-05-27	16.0700	16.5000	15.8300	15.8400	-0.938%	73,135	+151.768%
2025-05-23	16.1400	16.1400	15.8400	15.9900	-2.441%	16,327	+149.406%
2025-05-22	16.3000	16.5550	15.9800	16.3900	-0.061%	67,224	+143.319%
2025-05-21	16.9100	17.0000	16.0701	16.4000	-4.928%	27,457	+143.171%
2025-05-20	16.6500	17.2500	16.2650	17.2500	+3.355%	44,791	+131.188%
2025-05-19	15.7200	16.9800	15.7200	16.6900	+0.785%	39,946	+138.945%
2025-05-16	15.5000	16.6100	15.5000	16.5600	+4.085%	40,381	+140.821%
2025-05-15	16.1600	17.1000	15.3400	15.9100	-0.996%	22,685	+150.660%
2025-05-14	16.3800	17.0800	14.5850	16.0700	-0.248%	123,891	+148.164%
2025-05-13	17.0500	17.0500	15.7300	16.1100	-4.164%	40,500	+147.548%
2025-05-12	17.2600	17.2600	16.5700	16.8100	-1.059%	16,244	+137.240%
2025-05-09	17.1500	17.2741	16.5600	16.9900	-0.293%	15,489	+134.726%
2025-05-08	17.1450	17.6800	16.7700	17.0400	-0.351%	39,986	+134.038%
2025-05-07	17.0100	17.2800	16.2700	17.1000	+1.604%	84,111	+133.216%
2025-05-06	18.3300	18.3700	16.1800	16.8300	-9.807%	168,072	+136.958%
2025-05-05	18.4700	19.0750	18.1000	18.6600	+1.579%	32,606	+113.719%
2025-05-02	17.8500	18.5750	17.8500	18.3700	+2.913%	20,504	+117.093%
2025-05-01	18.2700	18.5600	17.2150	17.8500	-3.409%	74,636	+123.417%
2025-04-30	16.8900	18.7000	16.8662	18.4800	+7.006%	145,760	+115.801%
2025-04-29	17.8900	18.0700	16.6800	17.2700	+1.231%	307,326	+130.921%
2025-04-28	16.7800	17.3700	16.7109	17.0600	+1.306%	491,503	+133.763%
2025-04-25	16.0900	17.2200	16.0200	16.8400	+6.380%	560,120	+136.817%
2025-04-24	15.1900	16.4600	15.1000	15.8300	+6.815%	62,332	+151.927%
2025-04-23	15.1000	15.4400	14.7000	14.8200	-1.789%	22,087	+169.096%
2025-04-22	15.1700	16.0000	14.5600	15.0900	+4.069%	33,070	+164.281%
2025-04-21	14.0300	14.6500	13.8100	14.5000	+3.571%	37,038	+175.034%
2025-04-17	13.8072	14.3000	13.6019	14.0000	+2.041%	10,085	+184.857%
2025-04-16	13.7500	14.5500	13.4400	13.7200	-1.578%	23,397	+190.671%
2025-04-15	12.9400	13.9400	12.9400	13.9400	+10.460%	31,982	+186.083%
2025-04-14	12.1500	12.7050	12.0100	12.6200	+5.167%	18,870	+216.006%
2025-04-11	11.9050	12.1916	11.6600	12.0000	+0.840%	56,660	+232.333%
2025-04-10	12.1300	12.3800	11.5100	11.9000	-3.252%	39,020	+235.126%
2025-04-09	12.1400	13.1000	11.8500	12.3000	+3.973%	74,407	+224.228%
2025-04-08	13.9000	13.9000	11.7600	11.8300	-10.447%	20,599	+237.109%
2025-04-07	14.0600	14.0600	12.6800	13.2100	-7.493%	25,652	+201.893%
2025-04-04	14.3100	14.3500	13.4800	14.2800	-2.326%	19,107	+179.272%
2025-04-03	14.5500	15.1800	14.5300	14.6200	-2.207%	13,164	+172.777%
2025-04-02	14.6600	15.5500	14.5301	14.9500	+0.809%	75,124	+166.756%
2025-04-01	15.5000	15.5000	14.5000	14.8300	-5.541%	42,726	+168.914%
2025-03-31	15.8200	15.8300	15.2200	15.7000	-0.633%	24,995	+154.013%
2025-03-28	15.7800	16.1450	15.4500	15.8000	+1.477%	35,808	+152.405%
2025-03-27	15.6400	16.1800	15.4000	15.5700	+0.581%	19,232	+156.134%
2025-03-26	15.3600	15.5999	15.3600	15.4800	+1.508%	13,288	+157.623%
2025-03-25	15.3200	15.7000	15.1000	15.2500	-1.422%	18,247	+161.508%
2025-03-24	15.7400	16.0435	15.4400	15.4700	+0.455%	8,240	+157.789%
2025-03-21	15.4000	16.1448	15.3000	15.4000	-0.388%	23,131	+158.961%
2025-03-20	16.0000	16.2550	15.4000	15.4600	-3.856%	19,735	+157.956%
2025-03-19	15.9500	16.5600	15.6000	16.0800	+0.752%	18,200	+148.010%

.dark-mode .zKF8WG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zKF8WG{ color: #333333; background-color: white; border: 2px solid #333333; }PHVSPharvaris N.V.stock NASDAQ

PHVS
Pharvaris N.V.
stock NASDAQ