Get the Stockscreener App
25.04
4.12%
0.99
After Hours:
25.04
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 January 07, 2026, is $25.04.
- 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 $25.04 now.
- The 52-week high stock price for PHVS is $29.80, representing a 19.00% increase from the current share price, occurred on December 04, 2025.
- The 52-week low stock price for PHVS is $11.51, indicating a -54.03% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $26.77 | $24.24 | $2.53 | 226,324.0 | +4.12% |
| Jan 06, 2026 | $24.67 | $24.00 | $0.67 | 147,910.0 | -3.34% |
| Jan 05, 2026 | $26.64 | $23.62 | $3.02 | 297,244.0 | -6.04% |
| Jan 02, 2026 | $28.43 | $26.18 | $2.25 | 240,940.0 | -4.58% |
| Dec 31, 2025 | $28.07 | $26.00 | $2.07 | 423,516.0 | +5.71% |
| Dec 30, 2025 | $26.35 | $25.76 | $0.59 | 107,925.0 | +1.98% |
| Dec 29, 2025 | $26.07 | $25.27 | $0.80 | 122,073.0 | -0.08% |
| Dec 26, 2025 | $26.09 | $25.38 | $0.71 | 60,980.0 | -0.66% |
| Dec 24, 2025 | $26.02 | $25.56 | $0.46 | 57,093.0 | +0.31% |
| Dec 23, 2025 | $27.41 | $25.00 | $2.41 | 309,137.0 | -4.51% |
| Dec 22, 2025 | $27.45 | $25.65 | $1.80 | 371,732.0 | +5.78% |
| Dec 19, 2025 | $26.14 | $24.07 | $2.07 | 701,346.0 | +6.54% |
| Dec 18, 2025 | $24.83 | $23.79 | $1.04 | 135,699.0 | -0.29% |
| Dec 17, 2025 | $25.44 | $23.81 | $1.63 | 217,563.0 | -2.55% |
| Dec 16, 2025 | $25.00 | $23.66 | $1.34 | 212,384.0 | +3.43% |
| Dec 15, 2025 | $24.46 | $23.61 | $0.855 | 141,068.0 | -1.08% |
| Dec 12, 2025 | $24.62 | $23.71 | $0.915 | 274,373.0 | +0.75% |
| Dec 11, 2025 | $24.12 | $23.45 | $0.675 | 226,139.0 | +1.27% |
| Dec 10, 2025 | $24.32 | $23.15 | $1.18 | 417,618.0 | -1.50% |
| Dec 09, 2025 | $25.67 | $23.93 | $1.74 | 397,017.0 | -5.17% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $28.43 | $23.62 | $4.81 | 1,138,742.0 | -9.77% |
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% |
28.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):