Get the Stockscreener App
31.46
0.25%
-0.08
Pre-market:
31.40
-0.06
-0.19%
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 June 16, 2026, is $31.46.
- 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 $31.46 now.
- The 52-week high stock price for PHVS is $33.33, representing a 5.94% increase from the current share price, occurred on May 13, 2026.
- The 52-week low stock price for PHVS is $16.00, indicating a -49.14% decrease from the current share price, occurred on June 18, 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $32.28 | $30.70 | $1.58 | 149,284.0 | -0.25% |
| Jun 15, 2026 | $31.56 | $30.49 | $1.07 | 122,962.0 | +2.67% |
| Jun 12, 2026 | $33.29 | $30.60 | $2.69 | 180,200.0 | -4.60% |
| Jun 11, 2026 | $32.46 | $31.19 | $1.27 | 396,727.0 | +2.19% |
| Jun 10, 2026 | $32.18 | $30.91 | $1.27 | 183,661.0 | -0.28% |
| Jun 09, 2026 | $32.17 | $30.27 | $1.91 | 465,868.0 | +0.03% |
| Jun 08, 2026 | $31.83 | $30.77 | $1.05 | 552,721.0 | +1.61% |
| Jun 05, 2026 | $31.86 | $30.58 | $1.28 | 775,065.0 | -1.71% |
| Jun 04, 2026 | $32.20 | $29.56 | $2.64 | 361,807.0 | +4.94% |
| Jun 03, 2026 | $30.50 | $28.80 | $1.70 | 703,635.0 | +4.00% |
| Jun 02, 2026 | $29.12 | $28.46 | $0.6599 | 349,742.0 | -0.41% |
| Jun 01, 2026 | $30.00 | $29.02 | $0.98 | 143,389.0 | -3.51% |
| May 29, 2026 | $30.35 | $29.57 | $0.78 | 413,891.0 | +1.00% |
| May 28, 2026 | $30.50 | $29.43 | $1.07 | 254,980.0 | +1.32% |
| May 27, 2026 | $30.27 | $29.08 | $1.19 | 141,751.0 | -1.37% |
| May 26, 2026 | $30.61 | $29.32 | $1.29 | 191,721.0 | +0.67% |
| May 22, 2026 | $31.00 | $29.51 | $1.49 | 291,071.0 | -2.82% |
| May 21, 2026 | $30.72 | $29.37 | $1.35 | 308,788.0 | +3.70% |
| May 20, 2026 | $30.21 | $29.09 | $1.12 | 209,587.0 | +1.73% |
| May 19, 2026 | $29.30 | $28.33 | $0.97 | 301,434.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $33.29 | $28.46 | $4.83 | 4,534,345.0 | +4.31% |
| May, 2026 | $33.33 | $28.33 | $5.00 | 7,625,142.0 | -2.74% |
| Apr, 2026 | $31.14 | $26.00 | $5.14 | 5,579,502.0 | +9.77% |
| 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% |
1.27%
1.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):