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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	22.26	22.40	21.76	22.22	130,413	-0.02(-0.09%)
Oct 30, 2025	22.17	22.58	22.00	22.24	130,509	+0.16(+0.72%)
Oct 29, 2025	22.77	22.83	21.99	22.08	80,501	-0.57(-2.52%)
Oct 28, 2025	22.74	23.15	22.20	22.65	143,438	-0.17(-0.74%)
Oct 27, 2025	23.04	23.64	22.49	22.82	204,794	-0.17(-0.74%)
Oct 24, 2025	23.27	23.48	22.54	22.99	559,454	-0.01(-0.04%)
Oct 23, 2025	23.62	23.71	22.48	23.00	190,648	-0.46(-1.96%)
Oct 22, 2025	24.11	24.11	22.73	23.46	163,722	-0.53(-2.21%)
Oct 21, 2025	23.43	24.19	23.00	23.99	141,316	+0.36(+1.52%)
Oct 20, 2025	21.27	23.86	21.23	23.63	265,520	+2.51(+11.88%)
Oct 17, 2025	21.77	22.35	20.65	21.12	246,619	-0.74(-3.39%)
Oct 16, 2025	21.85	22.90	21.57	21.86	464,362	+0.08(+0.37%)
Oct 15, 2025	22.12	22.70	21.33	21.78	549,808	+0.82(+3.91%)
Oct 14, 2025	21.80	21.93	20.70	20.96	370,697	-1.11(-5.03%)
Oct 13, 2025	22.26	23.50	21.57	22.07	280,322	+0.09(+0.41%)
Oct 10, 2025	22.71	23.21	21.62	21.98	115,250	-0.86(-3.77%)
Oct 09, 2025	23.62	23.62	22.68	22.84	106,312	-0.14(-0.61%)
Oct 08, 2025	22.52	23.29	22.52	22.98	86,001	+0.54(+2.41%)
Oct 07, 2025	23.45	23.81	22.07	22.44	97,146	-0.81(-3.48%)
Oct 06, 2025	23.40	24.01	22.93	23.25	119,502	-0.14(-0.60%)
Oct 03, 2025	22.71	23.98	22.71	23.39	140,020	+0.21(+0.91%)
Oct 02, 2025	24.17	24.41	22.91	23.18	91,097	-0.88(-3.66%)
Oct 01, 2025	25.00	25.44	24.05	24.06	106,904	-0.89(-3.57%)
Sep 30, 2025	24.27	25.57	24.05	24.95	865,302	+0.69(+2.84%)
Sep 29, 2025	24.40	24.73	23.32	24.26	243,721	+0.10(+0.39%)
Sep 26, 2025	24.51	24.93	23.86	24.16	81,484	-0.41(-1.69%)
Sep 25, 2025	24.26	25.18	24.01	24.58	131,211	+0.16(+0.66%)
Sep 24, 2025	25.16	25.50	24.42	24.42	545,429	-0.48(-1.93%)
Sep 23, 2025	24.77	25.35	24.71	24.90	201,301	-0.09(-0.36%)
Sep 22, 2025	25.88	25.88	24.47	24.99	314,197	-0.39(-1.54%)
Sep 19, 2025	24.41	25.39	23.95	25.38	382,967	+0.84(+3.42%)
Sep 18, 2025	24.00	25.12	23.96	24.54	135,399	+0.46(+1.91%)
Sep 17, 2025	24.00	24.75	23.61	24.08	637,756	+0.27(+1.13%)
Sep 16, 2025	23.68	23.96	23.30	23.81	157,557	+0.43(+1.84%)
Sep 15, 2025	24.02	24.02	23.23	23.38	74,157	+0.18(+0.78%)
Sep 12, 2025	23.53	23.73	23.20	23.20	55,526	-0.30(-1.28%)
Sep 11, 2025	23.39	24.07	23.39	23.50	61,075	+0.25(+1.08%)
Sep 10, 2025	23.70	24.83	23.22	23.25	61,502	-0.69(-2.88%)
Sep 09, 2025	21.91	24.23	21.50	23.94	228,400	+2.11(+9.67%)
Sep 08, 2025	23.99	23.99	21.78	21.83	119,117	-1.22(-5.29%)
Sep 05, 2025	21.78	23.48	21.42	23.05	259,519	+1.07(+4.87%)
Sep 04, 2025	21.95	22.56	21.41	21.98	94,393	+0.07(+0.32%)
Sep 03, 2025	22.52	22.85	21.91	21.91	73,840	-0.59(-2.62%)