Pharvaris N.V. - Ordinary Shares (NQ:PHVS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	17.15	17.68	16.77	17.04	39,985	-0.06(-0.35%)
May 07, 2025	17.01	17.28	16.27	17.10	84,111	+0.27(+1.60%)
May 06, 2025	18.33	18.37	16.18	16.83	168,072	-1.83(-9.81%)
May 05, 2025	18.47	19.07	18.10	18.66	32,606	+0.29(+1.58%)
May 02, 2025	17.85	18.57	17.85	18.37	20,504	+0.52(+2.91%)
May 01, 2025	18.27	18.56	17.21	17.85	74,636	-0.63(-3.41%)
Apr 30, 2025	16.89	18.70	16.87	18.48	145,760	+1.21(+7.01%)
Apr 29, 2025	17.89	18.07	16.68	17.27	307,326	+0.21(+1.23%)
Apr 28, 2025	16.78	17.37	16.71	17.06	491,503	+0.22(+1.31%)
Apr 25, 2025	16.09	17.22	16.02	16.84	560,120	+1.01(+6.38%)
Apr 24, 2025	15.19	16.46	15.10	15.83	62,332	+1.01(+6.82%)
Apr 23, 2025	15.10	15.44	14.70	14.82	22,087	-0.27(-1.79%)
Apr 22, 2025	15.17	16.00	14.56	15.09	33,070	+0.59(+4.07%)
Apr 21, 2025	14.03	14.65	13.81	14.50	37,038	+0.50(+3.57%)
Apr 17, 2025	13.81	14.30	13.60	14.00	10,085	+0.28(+2.04%)
Apr 16, 2025	13.75	14.55	13.44	13.72	23,397	-0.22(-1.58%)
Apr 15, 2025	12.94	13.94	12.94	13.94	31,982	+1.32(+10.46%)
Apr 14, 2025	12.15	12.71	12.01	12.62	18,870	+0.62(+5.17%)
Apr 11, 2025	11.90	12.19	11.66	12.00	56,660	+0.10(+0.84%)
Apr 10, 2025	12.13	12.38	11.51	11.90	39,020	-0.40(-3.25%)
Apr 09, 2025	12.14	13.10	11.85	12.30	74,407	+0.47(+3.97%)
Apr 08, 2025	13.90	13.90	11.76	11.83	20,599	-1.38(-10.45%)
Apr 07, 2025	14.06	14.06	12.68	13.21	25,436	-0.83(-5.91%)
Apr 04, 2025	14.31	14.35	13.48	14.04	17,257	-0.58(-3.97%)
Apr 03, 2025	14.55	15.18	14.53	14.62	13,164	-0.33(-2.21%)
Apr 02, 2025	14.66	15.55	14.53	14.95	75,124	+0.12(+0.81%)
Apr 01, 2025	15.50	15.50	14.50	14.83	42,726	-0.87(-5.54%)
Mar 31, 2025	15.82	15.83	15.22	15.70	24,995	-0.10(-0.63%)
Mar 28, 2025	15.78	16.14	15.45	15.80	35,808	+0.23(+1.48%)
Mar 27, 2025	15.64	16.18	15.40	15.57	19,232	+0.09(+0.58%)
Mar 26, 2025	15.36	15.60	15.36	15.48	13,288	+0.23(+1.51%)
Mar 25, 2025	15.32	15.70	15.10	15.25	18,247	-0.22(-1.42%)
Mar 24, 2025	15.74	16.04	15.44	15.47	8,240	+0.07(+0.45%)
Mar 21, 2025	15.40	16.14	15.30	15.40	23,584	-0.06(-0.39%)
Mar 20, 2025	16.00	16.25	15.40	15.46	19,735	-0.62(-3.86%)
Mar 19, 2025	15.95	16.56	15.60	16.08	19,076	+0.12(+0.75%)
Mar 18, 2025	16.48	16.66	15.94	15.96	29,290	-0.54(-3.27%)
Mar 17, 2025	16.23	17.13	16.08	16.50	30,601	-0.17(-1.02%)
Mar 14, 2025	16.79	17.22	16.25	16.67	28,693	-0.24(-1.42%)
Mar 13, 2025	16.00	17.99	15.97	16.91	66,417	+0.90(+5.62%)
Mar 12, 2025	16.27	16.64	15.84	16.01	30,776	-0.04(-0.25%)
Mar 11, 2025	14.52	17.00	14.52	16.05	78,023	+1.15(+7.72%)
Mar 10, 2025	15.40	15.80	14.49	14.90	28,855	-0.11(-0.73%)
Mar 07, 2025	15.77	16.74	14.89	15.01	91,538	-0.44(-2.85%)
Mar 06, 2025	15.20	16.09	14.14	15.45	66,998	+0.46(+3.07%)
Mar 05, 2025	15.16	15.96	14.50	14.99	152,659	-0.46(-2.98%)
Mar 04, 2025	15.11	15.77	14.64	15.45	56,029	+0.13(+0.85%)