Get the Stockscreener App
28.34
1.32%
-0.34
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 April 15, 2026, is $28.34.
- 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 $28.34 now.
- The 52-week high stock price for PHVS is $29.85, representing a 5.33% increase from the current share price, occurred on April 01, 2026.
- The 52-week low stock price for PHVS is $13.44, indicating a -52.58% decrease from the current share price, occurred on April 16, 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $28.86 | $28.39 | $0.47 | 18,798.0 | -1.01% |
| Apr 14, 2026 | $28.78 | $27.66 | $1.12 | 134,765.0 | +2.87% |
| Apr 13, 2026 | $28.00 | $26.53 | $1.47 | 417,307.0 | +4.69% |
| Apr 10, 2026 | $27.11 | $26.00 | $1.11 | 118,697.0 | -1.63% |
| Apr 09, 2026 | $28.25 | $26.85 | $1.40 | 105,956.0 | -1.78% |
| Apr 08, 2026 | $28.52 | $27.31 | $1.21 | 202,191.0 | -1.01% |
| Apr 07, 2026 | $29.36 | $27.41 | $1.95 | 149,199.0 | -1.87% |
| Apr 06, 2026 | $28.80 | $27.96 | $0.84 | 290,913.0 | -0.67% |
| Apr 02, 2026 | $28.82 | $27.78 | $1.04 | 243,617.0 | -3.02% |
| Apr 01, 2026 | $29.85 | $26.52 | $3.33 | 502,012.0 | +4.25% |
| Mar 31, 2026 | $28.62 | $27.58 | $1.04 | 563,733.0 | +3.52% |
| Mar 30, 2026 | $27.89 | $26.84 | $1.05 | 216,183.0 | -0.22% |
| Mar 27, 2026 | $27.91 | $26.94 | $0.97 | 82,843.0 | -0.15% |
| Mar 26, 2026 | $27.76 | $25.91 | $1.85 | 454,858.0 | +4.74% |
| Mar 25, 2026 | $26.54 | $25.70 | $0.845 | 80,804.0 | +3.20% |
| 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% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $29.85 | $26.00 | $3.85 | 2,183,455.0 | +0.50% |
| Mar, 2026 | $28.62 | $24.95 | $3.67 | 3,806,452.0 | -0.49% |
| 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% |
1.60%
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):