PHVS - Pharvaris N.V.
16.99
-0.050 -0.294%
Share volume: 15,489
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$17.04
-0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $17.15 | $17.15 | $17.27 | $17.27 | $16.56 | $16.56 | $16.99 | $16.99 | 15,489 | $15,489.00 |
| 05-08-2025 | $17.15 | $17.15 | $17.68 | $17.68 | $16.77 | $16.77 | $17.04 | $17.04 | 39,986 | $39,986.00 |
| 05-07-2025 | $17.01 | $17.01 | $17.28 | $17.28 | $16.27 | $16.27 | $17.10 | $17.10 | 84,111 | $84,111.00 |
| 05-06-2025 | $18.33 | $18.33 | $18.37 | $18.37 | $16.18 | $16.18 | $16.83 | $16.83 | 168,072 | $168,072.00 |
| 05-05-2025 | $18.47 | $18.47 | $19.08 | $19.08 | $18.10 | $18.10 | $18.66 | $18.66 | 32,606 | $32,606.00 |
| 05-02-2025 | $17.85 | $17.85 | $18.58 | $18.58 | $17.85 | $17.85 | $18.37 | $18.37 | 20,504 | $20,504.00 |
| 05-01-2025 | $18.27 | $18.27 | $18.56 | $18.56 | $17.22 | $17.22 | $17.85 | $17.85 | 74,636 | $74,636.00 |
| 04-30-2025 | $16.89 | $16.89 | $18.70 | $18.70 | $16.87 | $16.87 | $18.48 | $18.48 | 145,760 | $145,760.00 |
| 04-29-2025 | $17.89 | $17.89 | $18.07 | $18.07 | $16.68 | $16.68 | $17.27 | $17.27 | 307,326 | $307,326.00 |
| 04-28-2025 | $16.78 | $16.78 | $17.37 | $17.37 | $16.71 | $16.71 | $17.06 | $17.06 | 491,503 | $491,503.00 |
