Get the Stockscreener App
24.16
0.75%
0.18
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 December 12, 2025, is $24.16.
- 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 $24.16 now.
- The 52-week high stock price for PHVS is $29.80, representing a 23.33% increase from the current share price, occurred on December 04, 2025.
- The 52-week low stock price for PHVS is $11.51, indicating a -52.36% decrease from the current share price, occurred on April 10, 2025.
- The closing price of Pharvaris Nv (PHVS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 08, 2025 | $26.87 | $25.27 | $1.60 | 327,580.0 | -4.05% |
| Dec 05, 2025 | $27.91 | $25.86 | $2.05 | 454,911.0 | -5.02% |
| Dec 04, 2025 | $29.80 | $27.46 | $2.34 | 561,175.0 | -5.28% |
| Dec 03, 2025 | $29.66 | $23.80 | $5.86 | 3,540,521.0 | +21.75% |
| Dec 02, 2025 | $26.93 | $23.91 | $3.02 | 291,957.0 | -7.23% |
| Dec 01, 2025 | $28.63 | $25.98 | $2.65 | 367,832.0 | -8.39% |
| Nov 28, 2025 | $28.48 | $27.50 | $0.98 | 163,777.0 | +2.38% |
| Nov 26, 2025 | $28.03 | $25.18 | $2.86 | 562,032.0 | +8.92% |
| Nov 25, 2025 | $25.80 | $24.39 | $1.41 | 261,011.0 | +0.24% |
| Nov 24, 2025 | $25.60 | $24.47 | $1.13 | 516,057.0 | +2.26% |
| Nov 21, 2025 | $25.45 | $23.76 | $1.69 | 474,841.0 | +2.60% |
| Nov 20, 2025 | $26.20 | $24.01 | $2.19 | 426,030.0 | -1.39% |
| Nov 19, 2025 | $25.58 | $23.87 | $1.71 | 703,626.0 | +2.38% |
| Nov 18, 2025 | $25.04 | $23.94 | $1.10 | 206,247.0 | -3.81% |
| Nov 17, 2025 | $25.50 | $23.01 | $2.49 | 589,256.0 | +5.82% |
| Nov 14, 2025 | $25.05 | $23.48 | $1.57 | 360,556.0 | -2.93% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.80 | $23.15 | $6.65 | 7,133,496.0 | -14.87% |
| 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% |
Pharvaris Nv Stock (PHVS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.80 | $16.81 | $12.99 | 5,531,942.0 | +62.99% |
| Nov, 2023 | $19.38 | $15.00 | $4.38 | 1,331,572.0 | +1.18% |
| Oct, 2023 | $20.98 | $16.41 | $4.57 | 564,060.0 | -18.50% |
| Sep, 2023 | $23.66 | $18.34 | $5.32 | 899,396.0 | +1.80% |
| Aug, 2023 | $26.86 | $16.52 | $10.34 | 1,309,222.0 | +20.59% |
| Jul, 2023 | $18.80 | $13.65 | $5.15 | 1,096,299.0 | +12.29% |
| Jun, 2023 | $18.15 | $8.20 | $9.95 | 1,645,785.0 | +76.05% |
| May, 2023 | $9.36 | $7.93 | $1.43 | 122,975.0 | -8.02% |
| Apr, 2023 | $9.40 | $7.22 | $2.18 | 144,048.0 | +16.08% |
| Mar, 2023 | $9.47 | $6.02 | $3.46 | 481,318.0 | -0.49% |
| Feb, 2023 | $9.79 | $6.85 | $2.94 | 810,524.0 | -10.06% |
| Jan, 2023 | $13.80 | $8.04 | $5.76 | 1,870,743.0 | -20.00% |
1.08%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):