Get the Stockscreener App
26.07
2.84%
0.73
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 25, 2026, is $26.07.
- 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 $26.07 now.
- The 52-week high stock price for PHVS is $29.80, representing a 14.30% increase from the current share price, occurred on December 04, 2025.
- The 52-week low stock price for PHVS is $11.51, indicating a -55.85% 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 25, 2026 | $26.54 | $25.70 | $0.845 | 26,507.0 | +3.47% |
| Mar 24, 2026 | $25.70 | $24.95 | $0.75 | 88,517.0 | -1.40% |
| Mar 23, 2026 | $27.13 | $25.17 | $1.96 | 219,900.0 | -1.15% |
| Mar 20, 2026 | $26.56 | $25.65 | $0.91 | 162,910.0 | -0.50% |
| Mar 19, 2026 | $26.38 | $25.56 | $0.815 | 122,423.0 | -0.15% |
| Mar 18, 2026 | $26.87 | $26.00 | $0.8747 | 95,964.0 | -2.79% |
| Mar 17, 2026 | $27.94 | $26.60 | $1.34 | 113,267.0 | -0.04% |
| Mar 16, 2026 | $27.20 | $25.64 | $1.56 | 111,010.0 | +5.94% |
| Mar 13, 2026 | $26.81 | $25.34 | $1.46 | 99,066.0 | -3.64% |
| Mar 12, 2026 | $26.94 | $26.19 | $0.75 | 111,775.0 | -3.83% |
| Mar 11, 2026 | $27.71 | $25.65 | $2.06 | 163,528.0 | +5.95% |
| Mar 10, 2026 | $26.64 | $25.71 | $0.925 | 170,063.0 | -2.34% |
| Mar 09, 2026 | $26.70 | $25.80 | $0.905 | 183,853.0 | +2.32% |
| Mar 06, 2026 | $26.32 | $25.04 | $1.29 | 177,792.0 | +0.27% |
| Mar 05, 2026 | $26.64 | $25.79 | $0.85 | 125,044.0 | -3.58% |
| Mar 04, 2026 | $27.43 | $26.61 | $0.82 | 81,978.0 | +0.09% |
| Mar 03, 2026 | $27.91 | $26.11 | $1.80 | 227,548.0 | -4.38% |
| 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% |
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 | $24.95 | $3.66 | 2,434,538.0 | -7.64% |
| 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% |
1.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):