NASDAQ : PHVS
Pharvaris N.V. — Price history
Healthcare · Biotechnology · Switzerland
Last price 33.58 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pharvaris N.V. (PHVS) closed at 33.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 33.68 | 34.21 | 32.9 | 33.53 | 633,047 | +0.00% |
| 2026-10-30 | 33.48 | 33.935 | 33.05 | 33.53 | 1,481,527 | -0.15% |
| 2026-10-29 | 32.84 | 33.62 | 32.7 | 33.58 | 877,867 | +2.32% |
| 2026-10-28 | 31.79 | 32.86 | 31.74 | 32.82 | 381,074 | +2.72% |
| 2026-10-27 | 31.62 | 32.34 | 31.59 | 31.95 | 230,115 | +1.30% |
| 2026-10-26 | 31.38 | 32.08 | 31.3 | 31.54 | 347,676 | +0.41% |
| 2026-10-23 | 31.57 | 32.12 | 30.25 | 31.41 | 621,710 | +2.38% |
| 2026-10-22 | 30.76 | 31.02 | 29.84 | 30.68 | 347,236 | +0.07% |
| 2026-10-21 | 31.22 | 31.5 | 30.55 | 30.66 | 393,583 | -0.78% |
| 2026-10-20 | 29.83 | 31.6 | 29.83 | 30.9 | 1,029,035 | +3.80% |
| 2026-10-19 | 27.8 | 29.95 | 27.8 | 29.77 | 917,081 | +7.32% |
| 2026-10-16 | 29.5 | 29.54 | 27.68 | 27.74 | 1,307,641 | -6.41% |
| 2026-10-15 | 30.2 | 30.85 | 29.23 | 29.64 | 820,425 | -1.27% |
| 2026-10-14 | 30 | 30.52 | 29.8 | 30.02 | 400,428 | +0.00% |
| 2026-10-13 | 30.68 | 31.205 | 29.99 | 30.02 | 443,982 | -2.82% |
| 2026-10-12 | 31.09 | 31.93 | 30.64 | 30.89 | 646,018 | -0.68% |
| 2026-10-09 | 31.14 | 31.96 | 31.09 | 31.1 | 754,990 | -0.06% |
| 2026-10-08 | 31.57 | 31.57 | 30.3 | 31.12 | 628,231 | -1.77% |
| 2026-10-07 | 30.97 | 32.32 | 30.575 | 31.68 | 341,842 | +1.80% |
| 2026-10-06 | 30.5 | 31.27 | 30.15 | 31.12 | 778,389 | +2.07% |
| 2026-10-05 | 31.19 | 31.47 | 30.15 | 30.49 | 816,234 | -2.24% |
| 2026-10-02 | 31.21 | 31.55 | 30.69 | 31.19 | 591,391 | +0.58% |
| 2026-10-01 | 31.74 | 31.98 | 30.9 | 31.01 | 654,347 | -2.24% |
| 2026-09-30 | 31.84 | 32.05 | 31.14 | 31.72 | 839,837 | -0.03% |
| 2026-09-29 | 31.93 | 32.34 | 31.23 | 31.73 | 459,293 | -0.56% |
| 2026-09-28 | 32 | 32.46 | 31.39 | 31.91 | 753,331 | -0.34% |
| 2026-09-25 | 33.08 | 33.615 | 31.96 | 32.02 | 597,654 | -2.94% |
| 2026-09-24 | 32.88 | 33.84 | 31.91 | 32.99 | 949,002 | -0.24% |
| 2026-09-23 | 35.19 | 35.308 | 32.87 | 33.07 | 654,290 | -6.05% |
| 2026-09-22 | 35.82 | 36.27 | 34.9 | 35.2 | 588,601 | -2.28% |
| 2026-09-21 | 36.33 | 36.88 | 35.5 | 36.02 | 653,735 | -0.96% |
| 2026-09-18 | 38.09 | 38.2 | 36.075 | 36.37 | 580,260 | -4.29% |
| 2026-09-17 | 37.81 | 38.93 | 37.595 | 38 | 1,137,444 | +1.20% |
| 2026-09-16 | 38.12 | 38.38 | 37 | 37.55 | 828,999 | -1.34% |
| 2026-09-15 | 39.12 | 40 | 37.75 | 38.06 | 1,751,144 | -2.06% |
| 2026-09-14 | 38.16 | 40.46 | 38.1 | 38.86 | 998,004 | +2.21% |
| 2026-09-11 | 38.125 | 40.6 | 37.47 | 38.02 | 1,449,491 | +1.36% |
| 2026-09-10 | 37.6 | 39.03 | 37 | 37.51 | 1,324,987 | -0.61% |
| 2026-09-09 | 38.26 | 39.18 | 37.05 | 37.74 | 1,427,371 | -0.26% |
| 2026-09-08 | 40.96 | 43.25 | 37.6 | 37.84 | 6,328,168 | +7.35% |
| 2026-09-04 | 35.36 | 36.39 | 35.21 | 35.25 | 483,983 | -1.15% |
| 2026-09-03 | 35.39 | 35.88 | 34.575 | 35.66 | 357,063 | +1.39% |
| 2026-09-02 | 35.05 | 35.97 | 34.04 | 35.17 | 320,876 | +0.69% |
| 2026-09-01 | 34.45 | 35.07 | 33.8 | 34.93 | 394,435 | +0.92% |
| 2026-08-31 | 35.31 | 35.728 | 34.13 | 34.61 | 557,515 | -2.01% |
| 2026-08-28 | 37 | 37.405 | 35.26 | 35.32 | 479,029 | -4.54% |
| 2026-08-27 | 37 | 37.49 | 36.299 | 37 | 765,048 | +0.00% |
| 2026-08-26 | 37.31 | 37.4 | 36.24 | 37 | 448,941 | -0.62% |
| 2026-08-25 | 37.32 | 38 | 36.69 | 37.23 | 861,175 | -0.21% |
| 2026-08-24 | 36.27 | 38.13 | 35.7 | 37.31 | 691,824 | +2.87% |
| 2026-08-21 | 36.61 | 36.933 | 36.12 | 36.27 | 515,458 | -0.33% |
| 2026-08-20 | 36.13 | 36.82 | 35.45 | 36.39 | 627,797 | +0.33% |
| 2026-08-19 | 36.8 | 36.883 | 35.535 | 36.27 | 1,042,115 | +0.47% |
| 2026-08-18 | 35.35 | 36.654 | 35.08 | 36.1 | 609,433 | +2.21% |
| 2026-08-17 | 34.71 | 35.61 | 34.71 | 35.32 | 556,781 | +0.51% |
| 2026-08-14 | 34 | 36.18 | 33.54 | 35.14 | 862,899 | +3.23% |
| 2026-08-13 | 36.5 | 36.93 | 33.79 | 34.04 | 738,224 | -6.64% |
| 2026-08-12 | 34.03 | 36.645 | 33 | 36.46 | 1,273,192 | +5.93% |
| 2026-08-11 | 34.84 | 35.13 | 33.775 | 34.42 | 477,250 | -1.21% |
| 2026-08-10 | 35 | 35.665 | 34.09 | 34.84 | 982,000 | -0.20% |
| 2026-08-07 | 35 | 35.77 | 34.45 | 34.91 | 696,388 | +1.34% |
| 2026-08-06 | 33.6 | 36.02 | 33.6 | 34.45 | 570,609 | +3.08% |
| 2026-08-05 | 34.13 | 34.45 | 32.65 | 33.42 | 386,924 | -1.33% |
| 2026-08-04 | 32.75 | 33.87 | 32.59 | 33.87 | 253,076 | +5.02% |
| 2026-08-03 | 32.43 | 32.82 | 31.51 | 32.25 | 254,479 | -1.13% |
| 2026-07-31 | 33.78 | 33.78 | 32 | 32.62 | 507,255 | -3.72% |
| 2026-07-30 | 32.62 | 34.49 | 32.62 | 33.88 | 512,502 | +3.86% |
| 2026-07-29 | 33.4 | 33.85 | 32.205 | 32.62 | 372,298 | -3.05% |
| 2026-07-28 | 34.24 | 34.5 | 33.11 | 33.645 | 205,062 | -0.96% |
| 2026-07-27 | 34.17 | 34.85 | 33.84 | 33.97 | 213,202 | -0.59% |
| 2026-07-24 | 33.59 | 34.38 | 33.33 | 34.17 | 255,708 | +2.74% |
| 2026-07-23 | 34.13 | 34.615 | 33.25 | 33.26 | 366,232 | -3.20% |
| 2026-07-22 | 34.66 | 34.86 | 34.04 | 34.36 | 283,965 | -0.26% |
| 2026-07-21 | 33.56 | 34.65 | 33.01 | 34.45 | 284,212 | +2.68% |
| 2026-07-20 | 34.99 | 35.54 | 33.47 | 33.55 | 249,421 | -3.98% |
| 2026-07-17 | 33.29 | 35.07 | 33.24 | 34.94 | 236,448 | +3.80% |
| 2026-07-16 | 35.06 | 35.18 | 33.225 | 33.66 | 289,265 | -4.27% |
| 2026-07-15 | 35.1 | 35.53 | 34.46 | 35.16 | 234,436 | +2.15% |
| 2026-07-14 | 34.89 | 35.15 | 33.96 | 34.42 | 283,080 | -1.85% |
| 2026-07-13 | 34.82 | 35.18 | 33.83 | 35.07 | 286,655 | +0.00% |
| 2026-07-10 | 35.79 | 36.25 | 33.97 | 35.07 | 639,305 | -2.47% |
| 2026-07-09 | 35.66 | 36.6 | 35.54 | 35.96 | 1,887,298 | +0.10% |
| 2026-07-08 | 34.59 | 36.28 | 33.85 | 35.925 | 950,384 | +3.86% |
| 2026-07-07 | 33.55 | 34.74 | 33.16 | 34.59 | 972,781 | +4.12% |
| 2026-07-06 | 34.905 | 34.975 | 33 | 33.22 | 753,087 | -1.89% |
| 2026-07-02 | 34.37 | 34.765 | 33.16 | 33.86 | 478,098 | -0.27% |
| 2026-07-01 | 34.58 | 34.58 | 33.22 | 33.95 | 376,128 | -1.82% |
| 2026-06-30 | 34.71 | 35.905 | 33.905 | 34.58 | 1,030,953 | -0.37% |
| 2026-06-29 | 34.04 | 35.18 | 33.961 | 34.71 | 725,457 | +2.06% |
| 2026-06-26 | 33.53 | 34.06 | 32.932 | 34.01 | 519,304 | +2.13% |
| 2026-06-25 | 33.58 | 35.325 | 33.28 | 33.3 | 496,188 | +0.03% |
| 2026-06-24 | 33.24 | 34.05 | 33.045 | 33.29 | 419,462 | +0.30% |
| 2026-06-23 | 32.95 | 33.713 | 32.055 | 33.19 | 326,668 | +0.58% |
| 2026-06-22 | 33.11 | 33.97 | 32.24 | 33 | 304,133 | +0.61% |
| 2026-06-18 | 33.56 | 34.41 | 32.345 | 32.8 | 182,167 | -1.83% |
| 2026-06-17 | 31.46 | 33.5 | 31.38 | 33.41 | 287,420 | +6.20% |
| 2026-06-16 | 31.54 | 32.285 | 30.705 | 31.46 | 149,284 | -0.25% |
| 2026-06-15 | 31.29 | 31.56 | 30.49 | 31.54 | 122,963 | +2.67% |
| 2026-06-12 | 32.33 | 33.29 | 30.6 | 30.72 | 180,200 | -4.60% |
| 2026-06-11 | 31.51 | 32.46 | 31.19 | 32.2 | 396,728 | +2.19% |
| 2026-06-10 | 31.31 | 32.18 | 30.905 | 31.51 | 183,665 | -0.28% |
| 2026-06-09 | 31.65 | 32.17 | 30.265 | 31.6 | 465,868 | +0.03% |
| 2026-06-08 | 31.13 | 31.83 | 30.775 | 31.59 | 552,722 | +1.61% |
| 2026-06-05 | 31.52 | 31.86 | 30.58 | 31.09 | 775,069 | -1.71% |
| 2026-06-04 | 29.99 | 32.2 | 29.56 | 31.63 | 361,825 | +4.94% |
| 2026-06-03 | 28.98 | 30.5 | 28.8 | 30.14 | 703,962 | +4.00% |
| 2026-06-02 | 28.95 | 29.12 | 28.46 | 28.98 | 349,742 | -0.41% |
| 2026-06-01 | 30 | 30 | 29.02 | 29.1 | 143,389 | -3.51% |
| 2026-05-29 | 29.95 | 30.35 | 29.57 | 30.16 | 413,891 | +1.00% |
| 2026-05-28 | 29.76 | 30.5 | 29.43 | 29.86 | 254,979 | +1.32% |
| 2026-05-27 | 30 | 30.27 | 29.08 | 29.47 | 141,851 | -1.37% |
| 2026-05-26 | 30.06 | 30.61 | 29.32 | 29.88 | 191,721 | +0.67% |
| 2026-05-22 | 30.57 | 31 | 29.514 | 29.68 | 291,071 | -2.82% |
| 2026-05-21 | 29.37 | 30.72 | 29.37 | 30.54 | 308,788 | +3.70% |
| 2026-05-20 | 29.42 | 30.21 | 29.085 | 29.45 | 209,587 | +1.73% |
| 2026-05-19 | 29.19 | 29.3 | 28.33 | 28.95 | 301,434 | +0.49% |
| 2026-05-18 | 30.21 | 30.52 | 28.715 | 28.81 | 347,438 | -5.23% |
| 2026-05-15 | 30.34 | 30.44 | 29.36 | 30.4 | 444,226 | -0.98% |
| 2026-05-14 | 33.02 | 33.2 | 30.69 | 30.7 | 480,654 | -6.80% |
| 2026-05-13 | 32.04 | 33.33 | 31.22 | 32.94 | 231,136 | +5.41% |