Get the Stockscreener App
27.19
1.45%
-0.40
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 January 27, 2026, is $27.19.
- 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 $27.19 now.
- The 52-week high stock price for PHVS is $29.80, representing a 9.59% increase from the current share price, occurred on December 04, 2025.
- The 52-week low stock price for PHVS is $11.51, indicating a -57.67% 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $28.20 | $26.73 | $1.47 | 123,847.0 | -1.45% |
| Jan 26, 2026 | $28.09 | $27.02 | $1.07 | 113,102.0 | -1.39% |
| Jan 23, 2026 | $28.26 | $26.90 | $1.36 | 185,890.0 | +0.00% |
| Jan 22, 2026 | $28.50 | $27.42 | $1.08 | 248,421.0 | +1.71% |
| Jan 21, 2026 | $27.55 | $26.12 | $1.43 | 154,714.0 | +4.96% |
| Jan 20, 2026 | $26.60 | $24.99 | $1.61 | 105,754.0 | +4.46% |
| Jan 16, 2026 | $25.74 | $24.51 | $1.23 | 222,852.0 | -2.18% |
| Jan 15, 2026 | $26.25 | $24.71 | $1.54 | 133,677.0 | +0.08% |
| Jan 14, 2026 | $26.68 | $25.50 | $1.18 | 250,541.0 | -1.42% |
| Jan 13, 2026 | $26.15 | $25.27 | $0.875 | 189,623.0 | -0.38% |
| Jan 12, 2026 | $26.56 | $25.72 | $0.84 | 264,600.0 | +0.81% |
| Jan 09, 2026 | $27.04 | $24.87 | $2.17 | 288,696.0 | +3.56% |
| Jan 08, 2026 | $25.99 | $24.36 | $1.63 | 232,615.0 | -0.16% |
| Jan 07, 2026 | $26.77 | $24.24 | $2.53 | 226,324.0 | +4.12% |
| Jan 06, 2026 | $24.67 | $24.00 | $0.67 | 147,910.0 | -3.34% |
| Jan 05, 2026 | $26.64 | $23.62 | $3.02 | 297,244.0 | -6.04% |
| Jan 02, 2026 | $28.43 | $26.18 | $2.25 | 240,940.0 | -4.58% |
| Dec 31, 2025 | $28.07 | $26.00 | $2.07 | 423,516.0 | +5.71% |
| Dec 30, 2025 | $26.35 | $25.76 | $0.59 | 107,925.0 | +1.98% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $28.50 | $23.62 | $4.88 | 3,550,597.0 | -2.02% |
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% |
2.09%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):