MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PHVS — Pharvaris N.V. Ordinary Shares
NasdaqPharvaris N.V. Ordinary Shares
$31.68
+0.56(+1.80%)
- O
- 30.97
- H
- 32.32
- L
- 30.58
- V
- 341.55K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$31.68
Period Return+88.12%
Period High$43.25
Period Low$14.59
Avg Daily Volume323.8K
Total Trading Days365
PHVS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $30.97 | $32.32 | $30.58 | $31.68 | +$0.56 | +1.80% | 341,552 | $31.74 | $30.58 $32.32 |
| Oct 6, 2026 | $30.50 | $31.27 | $30.15 | $31.12 | +$0.63 | +2.07% | 778,364 | $30.92 | $30.15 $31.27 |
| Oct 5, 2026 | $31.19 | $31.47 | $30.15 | $30.49 | $-0.70 | -2.24% | 816,234 | $30.63 | $30.15 $31.47 |
| Oct 2, 2026 | $31.21 | $31.55 | $30.69 | $31.19 | +$0.18 | +0.58% | 591,392 | $31.19 | $30.69 $31.55 |
| Oct 1, 2026 | $31.74 | $31.98 | $30.90 | $31.01 | $-0.71 | -2.24% | 654,347 | $31.12 | $30.90 $31.98 |
| Sep 30, 2026 | $31.84 | $32.05 | $31.14 | $31.72 | $-0.01 | -0.03% | 839,837 | $31.76 | $31.14 $32.05 |
| Sep 29, 2026 | $31.93 | $32.34 | $31.23 | $31.73 | $-0.18 | -0.56% | 459,294 | $31.70 | $31.23 $32.34 |
| Sep 28, 2026 | $32.00 | $32.46 | $31.39 | $31.91 | $-0.11 | -0.34% | 753,332 | $31.98 | $31.39 $32.46 |
| Sep 25, 2026 | $33.08 | $33.62 | $31.96 | $32.02 | $-0.97 | -2.94% | 597,654 | $32.37 | $31.96 $33.62 |
| Sep 24, 2026 | $32.88 | $33.84 | $31.91 | $32.99 | $-0.08 | -0.24% | 949,002 | $32.77 | $31.91 $33.84 |
| Sep 23, 2026 | $35.19 | $35.31 | $32.87 | $33.07 | $-2.13 | -6.05% | 654,290 | $33.53 | $32.87 $35.31 |
| Sep 22, 2026 | $35.82 | $36.27 | $34.90 | $35.20 | $-0.82 | -2.28% | 588,602 | $35.37 | $34.90 $36.27 |
| Sep 21, 2026 | $36.33 | $36.88 | $35.50 | $36.02 | $-0.35 | -0.96% | 653,735 | $36.34 | $35.50 $36.88 |
| Sep 18, 2026 | $38.09 | $38.20 | $36.08 | $36.37 | $-1.63 | -4.29% | 580,260 | $36.71 | $36.08 $38.20 |
| Sep 17, 2026 | $37.81 | $38.93 | $37.60 | $38.00 | +$0.45 | +1.20% | 1,137,444 | $38.05 | $37.60 $38.93 |
| Sep 16, 2026 | $38.12 | $38.38 | $37.00 | $37.55 | $-0.51 | -1.34% | 829,000 | $37.73 | $37.00 $38.38 |
| Sep 15, 2026 | $39.12 | $40.00 | $37.75 | $38.06 | $-0.80 | -2.06% | 1,740,388 | $38.40 | $37.75 $40.00 |
| Sep 14, 2026 | $38.16 | $40.46 | $38.10 | $38.86 | +$0.84 | +2.21% | 985,405 | $39.36 | $38.10 $40.46 |
| Sep 11, 2026 | $38.13 | $40.60 | $37.47 | $38.02 | +$0.51 | +1.36% | 1,449,491 | $38.91 | $37.47 $40.60 |
| Sep 10, 2026 | $37.60 | $39.03 | $37.00 | $37.51 | $-0.23 | -0.61% | 1,324,988 | $37.95 | $37.00 $39.03 |
| Sep 9, 2026 | $38.26 | $39.18 | $37.05 | $37.74 | $-0.10 | -0.26% | 1,427,371 | $37.72 | $37.05 $39.18 |
| Sep 8, 2026 | $40.96 | $43.25 | $37.60 | $37.84 | +$2.59 | +7.35% | 6,328,169 | $39.66 | $37.60 $43.25 |
| Sep 4, 2026 | $35.36 | $36.39 | $35.21 | $35.25 | $-0.41 | -1.15% | 483,983 | $35.77 | $35.21 $36.39 |
| Sep 3, 2026 | $35.39 | $35.88 | $34.58 | $35.66 | +$0.49 | +1.39% | 357,063 | $35.54 | $34.58 $35.88 |
| Sep 2, 2026 | $35.05 | $35.97 | $34.04 | $35.17 | +$0.24 | +0.69% | 319,467 | $34.87 | $34.04 $35.97 |
| Sep 1, 2026 | $34.45 | $35.07 | $33.80 | $34.93 | +$0.32 | +0.92% | 394,435 | $34.52 | $33.80 $35.07 |
| Aug 31, 2026 | $35.31 | $35.73 | $34.13 | $34.61 | $-0.71 | -2.01% | 555,403 | $34.65 | $34.13 $35.73 |
| Aug 28, 2026 | $37.00 | $37.41 | $35.26 | $35.32 | $-1.68 | -4.54% | 479,030 | $35.90 | $35.26 $37.41 |
| Aug 27, 2026 | $37.00 | $37.49 | $36.30 | $37.00 | +$0.00 | +0.00% | 765,049 | $36.94 | $36.30 $37.49 |
| Aug 26, 2026 | $37.31 | $37.40 | $36.24 | $37.00 | $-0.23 | -0.62% | 448,942 | $37.01 | $36.24 $37.40 |