Get the Stockscreener App
26.82
3.96%
-1.1823
Pharvaris Nv Stock (PHVS) Price History
The historical daily chart and data for Pharvaris Nv stock (PHVS), show that the latest closing stock price as of March 03, 2026, is $26.82.
- Pharvaris Nv all-time high stock price is $42.86, occurred on February 22, 2021.
- The lowest Pharvaris Nv stock price recorded was $0.00 on September 07, 2022. Since then, Pharvaris Nv's stock price has risen over to $26.82 now.
- The 52-week high stock price for PHVS is $29.80, representing a 11.11% increase from the current share price, occurred on December 04, 2025.
- The 52-week low stock price for PHVS is $11.51, indicating a -57.08% decrease from the current share price, occurred on April 10, 2025.
- The closing price of Pharvaris Nv (PHVS) stock in the beginning of 2025 was $16.50. The stock closed the year at $11.25, a loss of over -31.82% for the year.
The table below shows more information about PHVS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 03, 2026 | $27.91 | $26.11 | $1.80 | 114,260.0 | -4.89% |
| Mar 02, 2026 | $28.61 | $27.74 | $0.87 | 153,393.0 | -1.37% |
| Feb 27, 2026 | $28.51 | $27.56 | $0.95 | 148,900.0 | +1.39% |
| Feb 26, 2026 | $28.41 | $27.00 | $1.41 | 71,832.0 | +1.34% |
| Feb 25, 2026 | $28.36 | $27.27 | $1.09 | 47,517.0 | -1.14% |
| Feb 24, 2026 | $28.20 | $27.63 | $0.57 | 65,152.0 | +1.05% |
| Feb 23, 2026 | $28.99 | $26.96 | $2.03 | 60,933.0 | -1.57% |
| Feb 20, 2026 | $28.82 | $27.43 | $1.39 | 163,311.0 | +0.36% |
| Feb 19, 2026 | $28.50 | $25.78 | $2.72 | 200,980.0 | +3.67% |
| Feb 18, 2026 | $27.23 | $26.33 | $0.90 | 54,090.0 | +1.50% |
| Feb 17, 2026 | $27.09 | $25.65 | $1.44 | 56,933.0 | +0.60% |
| Feb 13, 2026 | $27.59 | $26.05 | $1.54 | 84,266.0 | -0.56% |
| Feb 12, 2026 | $27.59 | $26.53 | $1.06 | 87,093.0 | -2.60% |
| Feb 11, 2026 | $27.54 | $26.41 | $1.13 | 78,649.0 | -0.62% |
| Feb 10, 2026 | $27.50 | $25.69 | $1.81 | 91,640.0 | +1.74% |
| Feb 09, 2026 | $27.01 | $25.95 | $1.06 | 82,487.0 | +2.23% |
| Feb 06, 2026 | $26.97 | $25.39 | $1.58 | 127,912.0 | +5.09% |
| Feb 05, 2026 | $26.93 | $24.91 | $2.02 | 189,813.0 | -5.28% |
| Feb 04, 2026 | $28.42 | $26.24 | $2.18 | 177,385.0 | -4.57% |
| Feb 03, 2026 | $28.79 | $26.77 | $2.02 | 160,835.0 | +1.39% |
Pharvaris Nv Stock (PHVS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pharvaris Nv stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHVS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pharvaris Nv stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pharvaris Nv Stock (PHVS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $28.61 | $26.11 | $2.50 | 267,653.0 | -6.20% |
| Feb, 2026 | $28.99 | $24.91 | $4.07 | 2,124,883.0 | +4.95% |
| Jan, 2026 | $28.50 | $23.62 | $4.88 | 3,776,554.0 | -2.52% |
Pharvaris Nv Stock (PHVS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.80 | $23.15 | $6.65 | 9,296,123.0 | -7.51% |
| Nov, 2025 | $28.48 | $21.02 | $7.46 | 6,177,407.0 | +27.72% |
| Oct, 2025 | $25.44 | $20.65 | $4.79 | 4,784,215.0 | -10.94% |
| Sep, 2025 | $25.88 | $21.41 | $4.47 | 4,846,309.0 | +15.24% |
| Aug, 2025 | $24.96 | $19.12 | $5.84 | 2,516,415.0 | +8.90% |
| Jul, 2025 | $26.33 | $16.72 | $9.61 | 3,016,121.0 | +12.95% |
| Jun, 2025 | $19.39 | $15.91 | $3.48 | 975,012.0 | +6.02% |
| May, 2025 | $19.07 | $14.59 | $4.49 | 1,261,903.0 | -10.17% |
| Apr, 2025 | $18.70 | $11.51 | $7.19 | 2,109,139.0 | +17.71% |
| Mar, 2025 | $17.99 | $14.14 | $3.85 | 817,646.0 | -1.26% |
| Feb, 2025 | $18.52 | $14.98 | $3.54 | 680,246.0 | -9.66% |
| Jan, 2025 | $19.90 | $15.21 | $4.69 | 1,018,742.0 | -8.19% |
Pharvaris Nv Stock (PHVS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.18 | $17.82 | $4.36 | 1,602,429.0 | -13.15% |
| Nov, 2024 | $25.50 | $18.81 | $6.69 | 1,392,078.0 | -11.94% |
| Oct, 2024 | $25.39 | $17.27 | $8.12 | 1,723,333.0 | +34.29% |
| Sep, 2024 | $21.54 | $17.00 | $4.54 | 2,876,528.0 | +2.89% |
| Aug, 2024 | $19.60 | $15.50 | $4.10 | 1,713,455.0 | +5.02% |
| Jul, 2024 | $20.51 | $16.05 | $4.46 | 1,006,698.0 | -8.83% |
| Jun, 2024 | $20.88 | $15.37 | $5.51 | 1,539,084.0 | -0.84% |
| May, 2024 | $25.50 | $18.82 | $6.68 | 1,226,524.0 | -22.90% |
| Apr, 2024 | $25.44 | $17.57 | $7.87 | 1,769,048.0 | +6.40% |
| Mar, 2024 | $27.46 | $20.50 | $6.96 | 1,492,774.0 | +0.74% |
| Feb, 2024 | $33.00 | $22.80 | $10.20 | 2,353,759.0 | -23.28% |
| Jan, 2024 | $31.00 | $24.52 | $6.48 | 2,766,042.0 | +6.60% |
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):