Pharvaris N.V. Stock Price History
NASDAQ: PHVSHealth CareBiotechnology: Pharmaceutical PreparationsUSD
31.10-0.02 (-0.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 31.10 0.00%
PHVS price history at a glance
The price history for Pharvaris N.V. (PHVS) on this page begins on February 1, 2021, when the stock closed at $29.00; it most recently closed at $31.10 on October 5, 2026. The highest price in this record is $43.25, reached on September 7, 2026; the latest close is 28.1% below that peak. Across the 4 complete calendar years in the table, PHVS finished higher in 2 and lower in 2. Its best year was 2023 (+149.3%) and its worst was 2024 (-33.9%).
Over roughly 6 years the share price changed +7.2%, a 1.2% compound annual price return (excluding dividends). In the last 12 months alone, PHVS has gained 36.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $43.25
- Date of high
- Sep 7, 2026
- Low since 2021
- $1.77
- Date of low
- Nov 28, 2022
- 52-week high
- $43.25
- 52-week low
- $20.65
- IPO year
- 2021
- Last close
- $31.10
PHVS returns
1 week
-0.29%
1 month
-17.59%
3 months
-11.32%
6 months
+16.79%
Year to date
+12.07%
1 year
+36.16%
3 years
+64.55%
5 years
+96.84%
PHVS price return, excluding dividends.
PHVS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.10 | +17.45% |
| 2025 | 26.48 | +42.90% |
| 2024 | 18.53 | -33.94% |
| 2023 | 28.05 | +149.33% |
| 2022 | 11.25 | -21.82% |
| 2021* | 14.39 | -50.38% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
PHVS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.14 | 31.91 | 31.09 | 31.10 | -0.06% | |
| 31.57 | 31.57 | 30.30 | 31.12 | -1.77% | |
| 30.97 | 32.08 | 30.58 | 31.68 | +1.80% | |
| 30.50 | 31.27 | 30.15 | 31.12 | +2.07% | |
| 31.19 | 31.47 | 30.15 | 30.49 | -2.24% | |
| 31.21 | 31.55 | 30.69 | 31.19 | +0.58% | |
| 31.74 | 31.98 | 30.90 | 31.01 | -2.24% | |
| 31.84 | 32.05 | 31.14 | 31.72 | -0.03% | |
| 31.93 | 32.34 | 31.23 | 31.73 | -0.56% | |
| 32.00 | 32.46 | 31.39 | 31.91 | -0.34% | |
| 33.08 | 33.62 | 31.96 | 32.02 | -2.94% | |
| 32.88 | 33.84 | 31.91 | 32.99 | -0.24% | |
| 35.19 | 35.31 | 32.87 | 33.07 | -6.05% | |
| 35.82 | 36.27 | 34.90 | 35.20 | -2.28% | |
| 36.33 | 36.88 | 35.50 | 36.02 | -0.96% | |
| 38.09 | 38.20 | 36.08 | 36.37 | -4.29% | |
| 37.81 | 38.93 | 37.60 | 38.00 | +1.20% | |
| 38.12 | 38.38 | 37.00 | 37.55 | -1.34% | |
| 39.12 | 40.00 | 37.75 | 38.06 | -2.06% | |
| 38.16 | 40.46 | 38.10 | 38.86 | +2.21% | |
| 38.13 | 40.60 | 37.47 | 38.02 | +1.36% | |
| 37.60 | 39.03 | 37.00 | 37.51 | -0.61% | |
| 38.26 | 39.18 | 37.05 | 37.74 | -0.26% | |
| 40.96 | 43.25 | 37.60 | 37.84 | +7.35% | |
| 35.36 | 36.39 | 35.21 | 35.25 | -1.15% | |
| 35.39 | 35.88 | 34.58 | 35.66 | +1.39% | |
| 35.05 | 35.97 | 34.04 | 35.17 | +0.69% | |
| 34.45 | 35.07 | 33.80 | 34.93 | +0.92% | |
| 35.31 | 35.73 | 34.13 | 34.61 | -2.01% | |
| 37.00 | 37.41 | 35.26 | 35.32 | -4.54% | |
| 37.00 | 37.49 | 36.30 | 37.00 | 0.00% | |
| 37.31 | 37.40 | 36.24 | 37.00 | -0.62% | |
| 37.32 | 38.00 | 36.69 | 37.23 | -0.21% | |
| 36.27 | 38.13 | 35.70 | 37.31 | +2.87% | |
| 36.61 | 36.93 | 36.12 | 36.27 | -0.33% | |
| 36.13 | 36.82 | 35.45 | 36.39 | +0.33% | |
| 36.80 | 36.88 | 35.54 | 36.27 | +0.47% | |
| 35.35 | 36.65 | 35.08 | 36.10 | +2.21% | |
| 34.71 | 35.61 | 34.71 | 35.32 | +0.51% | |
| 34.00 | 36.18 | 33.54 | 35.14 | +3.23% | |
| 36.50 | 36.93 | 33.79 | 34.04 | -6.64% | |
| 34.03 | 36.65 | 33.00 | 36.46 | +5.93% | |
| 34.84 | 35.13 | 33.78 | 34.42 | -1.21% | |
| 35.00 | 35.67 | 34.09 | 34.84 | -0.20% | |
| 35.00 | 35.77 | 34.45 | 34.91 | +1.34% | |
| 33.60 | 36.02 | 33.60 | 34.45 | +3.08% | |
| 34.13 | 34.45 | 32.65 | 33.42 | -1.33% | |
| 32.75 | 33.87 | 32.59 | 33.87 | +5.02% | |
| 32.43 | 32.82 | 31.51 | 32.25 | -1.13% | |
| 33.78 | 33.78 | 32.00 | 32.62 | -3.72% | |
| 32.62 | 34.49 | 32.62 | 33.88 | +3.86% | |
| 33.40 | 33.85 | 32.21 | 32.62 | -3.05% | |
| 34.24 | 34.50 | 33.11 | 33.65 | -0.96% | |
| 34.17 | 34.85 | 33.84 | 33.97 | -0.59% | |
| 33.59 | 34.38 | 33.33 | 34.17 | +2.74% | |
| 34.13 | 34.62 | 33.25 | 33.26 | -3.20% | |
| 34.66 | 34.86 | 34.04 | 34.36 | -0.26% | |
| 33.56 | 34.65 | 33.01 | 34.45 | +2.68% | |
| 34.99 | 35.54 | 33.47 | 33.55 | -3.98% | |
| 33.29 | 35.07 | 33.24 | 34.94 | +3.80% | |
| 35.06 | 35.18 | 33.23 | 33.66 | -4.27% | |
| 35.10 | 35.53 | 34.46 | 35.16 | +2.15% | |
| 34.89 | 35.15 | 33.96 | 34.42 | -1.85% | |
| 34.82 | 35.18 | 33.83 | 35.07 | 0.00% | |
| 35.79 | 36.25 | 33.97 | 35.07 | -2.47% | |
| 35.66 | 36.60 | 35.54 | 35.96 | +0.10% | |
| 34.59 | 36.28 | 33.85 | 35.93 | +3.86% | |
| 33.55 | 34.74 | 33.16 | 34.59 | +4.12% | |
| 34.91 | 34.98 | 33.00 | 33.22 | -1.89% | |
| 34.37 | 34.77 | 33.16 | 33.86 | -0.27% | |
| 34.58 | 34.58 | 33.22 | 33.95 | -1.82% | |
| 34.71 | 35.91 | 33.91 | 34.58 | -0.37% | |
| 34.04 | 35.18 | 33.96 | 34.71 | +2.06% | |
| 33.53 | 34.06 | 32.93 | 34.01 | +2.13% | |
| 33.58 | 35.33 | 33.28 | 33.30 | +0.03% | |
| 33.24 | 34.05 | 33.05 | 33.29 | +0.30% | |
| 32.95 | 33.71 | 32.06 | 33.19 | +0.58% | |
| 33.11 | 33.97 | 32.24 | 33.00 | +0.61% | |
| 33.56 | 34.41 | 32.35 | 32.80 | -1.83% | |
| 31.46 | 33.50 | 31.38 | 33.41 | +6.20% | |
| 31.54 | 32.29 | 30.71 | 31.46 | -0.25% | |
| 31.29 | 31.56 | 30.49 | 31.54 | +2.67% | |
| 32.33 | 33.29 | 30.60 | 30.72 | -4.60% | |
| 31.51 | 32.46 | 31.19 | 32.20 | +2.19% | |
| 31.31 | 32.18 | 30.91 | 31.51 | -0.28% | |
| 31.65 | 32.17 | 30.27 | 31.60 | +0.03% | |
| 31.13 | 31.83 | 30.78 | 31.59 | +1.61% | |
| 31.52 | 31.86 | 30.58 | 31.09 | -1.71% | |
| 29.99 | 32.20 | 29.56 | 31.63 | +4.94% | |
| 28.98 | 30.50 | 28.80 | 30.14 | +4.00% | |
| 28.95 | 29.12 | 28.46 | 28.98 | -0.41% | |
| 30.00 | 30.00 | 29.02 | 29.10 | -3.51% | |
| 29.95 | 30.35 | 29.57 | 30.16 | +1.00% | |
| 29.76 | 30.50 | 29.43 | 29.86 | +1.32% | |
| 30.00 | 30.27 | 29.08 | 29.47 | -1.37% | |
| 30.06 | 30.61 | 29.32 | 29.88 | +0.67% | |
| 30.57 | 31.00 | 29.51 | 29.68 | -2.82% | |
| 29.37 | 30.72 | 29.37 | 30.54 | +3.70% | |
| 29.42 | 30.21 | 29.09 | 29.45 | +1.73% | |
| 29.19 | 29.30 | 28.33 | 28.95 | +0.49% | |
| 30.21 | 30.52 | 28.72 | 28.81 | -5.23% | |
| 30.34 | 30.44 | 29.36 | 30.40 | -0.98% | |
| 33.02 | 33.20 | 30.69 | 30.70 | -6.80% | |
| 32.04 | 33.33 | 31.22 | 32.94 | +5.41% | |
| 30.00 | 31.47 | 29.40 | 31.25 | +4.34% | |
| 30.22 | 31.65 | 29.82 | 29.95 | -0.47% | |
| 31.27 | 31.47 | 30.00 | 30.09 | +1.38% | |
| 30.24 | 30.50 | 29.03 | 29.68 | -1.43% | |
| 29.90 | 30.45 | 29.24 | 30.11 | +0.30% | |
| 30.06 | 30.62 | 29.51 | 30.02 | 0.00% | |
| 29.03 | 30.65 | 29.03 | 30.02 | +1.97% | |
| 31.00 | 31.00 | 28.57 | 29.44 | -5.06% | |
| 29.89 | 31.14 | 29.68 | 31.01 | +3.96% | |
| 29.00 | 30.28 | 28.50 | 29.83 | +5.71% | |
| 28.90 | 29.43 | 28.01 | 28.22 | -1.71% | |
| 28.54 | 29.72 | 28.11 | 28.71 | +0.28% | |
| 27.67 | 28.86 | 26.69 | 28.63 | +4.91% | |
| 29.85 | 30.09 | 27.23 | 27.29 | -9.15% | |
| 29.57 | 30.24 | 29.30 | 30.04 | +3.05% | |
| 29.30 | 29.57 | 28.47 | 29.15 | +0.62% | |
| 28.58 | 29.29 | 27.96 | 28.97 | +1.36% | |
| 29.25 | 29.89 | 28.48 | 28.58 | -0.69% | |
| 29.14 | 29.14 | 28.24 | 28.78 | -1.24% | |
| 28.50 | 29.19 | 28.23 | 29.14 | +1.60% | |
| 27.76 | 28.78 | 27.66 | 28.68 | +2.87% | |
| 26.77 | 28.00 | 26.53 | 27.88 | +4.69% | |
| 27.11 | 27.11 | 26.00 | 26.63 | -1.63% | |
| 27.56 | 28.25 | 26.85 | 27.07 | -1.78% | |
| 28.51 | 28.52 | 27.31 | 27.56 | -1.01% | |
| 28.50 | 29.37 | 27.41 | 27.84 | -1.87% | |
| 28.75 | 28.80 | 27.96 | 28.37 | -0.67% | |
| 28.12 | 28.82 | 27.78 | 28.56 | -3.02% | |
| 28.20 | 29.85 | 26.52 | 29.45 | +4.25% | |
| 27.73 | 28.62 | 27.58 | 28.25 | +3.52% | |
| 27.36 | 27.89 | 26.85 | 27.29 | -0.22% | |
| 27.44 | 27.91 | 26.94 | 27.35 | -0.15% | |
| 26.41 | 27.76 | 25.91 | 27.39 | +4.74% | |
| 25.72 | 26.54 | 25.70 | 26.15 | +3.20% | |
| 25.70 | 25.70 | 24.95 | 25.34 | -1.40% | |
| 26.31 | 27.13 | 25.17 | 25.70 | -1.15% | |
| 25.65 | 26.56 | 25.65 | 26.00 | -0.50% | |
| 26.14 | 26.38 | 25.56 | 26.13 | -0.15% | |
| 26.74 | 26.88 | 26.00 | 26.17 | -2.79% | |
| 26.95 | 27.94 | 26.60 | 26.92 | -0.04% | |
| 25.71 | 27.20 | 25.64 | 26.93 | +5.94% | |
| 26.53 | 26.81 | 25.35 | 25.42 | -3.64% | |
| 26.94 | 26.94 | 26.19 | 26.38 | -3.83% | |
| 26.08 | 27.71 | 25.65 | 27.43 | +5.95% | |
| 26.51 | 26.64 | 25.72 | 25.89 | -2.34% | |
| 26.12 | 26.71 | 25.80 | 26.51 | +2.32% | |
| 25.50 | 26.33 | 25.04 | 25.91 | +0.27% | |
| 26.58 | 26.64 | 25.79 | 25.84 | -3.58% | |
| 26.88 | 27.43 | 26.61 | 26.80 | +0.09% | |
| 27.49 | 27.91 | 26.11 | 26.78 | -4.38% | |
| 28.10 | 28.61 | 27.74 | 28.00 | -1.37% | |
| 27.56 | 28.51 | 27.56 | 28.39 | +1.39% | |
| 28.01 | 28.41 | 27.00 | 28.00 | +1.34% | |
| 28.36 | 28.36 | 27.27 | 27.63 | -1.14% | |
| 27.73 | 28.20 | 27.63 | 27.95 | +1.05% | |
| 28.08 | 28.99 | 26.96 | 27.66 | -1.57% | |
| 28.08 | 28.82 | 27.43 | 28.10 | +0.36% | |
| 26.90 | 28.50 | 25.78 | 28.00 | +3.67% | |
| 26.55 | 27.23 | 26.33 | 27.01 | +1.50% | |
| 26.49 | 27.09 | 25.65 | 26.61 | +0.60% | |
| 26.44 | 27.59 | 26.05 | 26.45 | -0.56% | |
| 27.59 | 27.59 | 26.53 | 26.60 | -2.60% | |
| 27.44 | 27.54 | 26.41 | 27.31 | -0.62% | |
| 26.76 | 27.50 | 25.69 | 27.48 | +1.74% | |
| 26.54 | 27.01 | 25.95 | 27.01 | +2.23% | |
| 25.50 | 26.97 | 25.39 | 26.42 | +5.09% | |
| 26.40 | 26.94 | 24.92 | 25.14 | -5.28% | |
| 28.02 | 28.42 | 26.24 | 26.54 | -4.57% | |
| 27.43 | 28.79 | 26.77 | 27.81 | +1.39% | |
| 26.92 | 28.30 | 26.92 | 27.43 | +1.40% | |
| 27.50 | 27.88 | 26.81 | 27.05 | -2.66% | |
| 27.91 | 28.00 | 27.05 | 27.79 | -0.25% | |
| 26.94 | 28.18 | 26.83 | 27.86 | +2.46% | |
| 27.64 | 28.20 | 26.73 | 27.19 | -1.45% | |
| 28.04 | 28.09 | 27.02 | 27.59 | -1.39% | |
| 27.76 | 28.26 | 26.90 | 27.98 | 0.00% | |
| 27.44 | 28.50 | 27.42 | 27.98 | +1.71% | |
| 26.48 | 27.55 | 26.12 | 27.51 | +4.96% | |
| 25.04 | 26.60 | 24.99 | 26.21 | +4.46% | |
| 25.74 | 25.74 | 24.51 | 25.09 | -2.18% | |
| 25.91 | 26.25 | 24.71 | 25.65 | +0.08% | |
| 26.00 | 26.68 | 25.50 | 25.63 | -1.42% | |
| 26.06 | 26.15 | 25.28 | 26.00 | -0.38% | |
| 26.09 | 26.56 | 25.72 | 26.10 | +0.81% | |
| 25.18 | 27.11 | 24.87 | 25.89 | +3.56% | |
| 24.95 | 25.99 | 24.36 | 25.00 | -0.16% | |
| 24.42 | 26.77 | 24.24 | 25.04 | +4.12% | |
| 24.67 | 24.67 | 24.00 | 24.05 | -3.34% | |
| 26.48 | 26.64 | 23.62 | 24.88 | -6.04% | |
| 27.96 | 28.43 | 26.18 | 26.48 | -4.58% | |
| 26.24 | 28.07 | 26.00 | 27.75 | +5.71% | |
| 26.10 | 26.35 | 25.76 | 26.25 | +1.98% | |
| 25.58 | 26.07 | 25.27 | 25.74 | -0.08% | |
| 25.99 | 26.09 | 25.38 | 25.76 | -0.66% | |
| 25.74 | 26.02 | 25.56 | 25.93 | +0.31% | |
| 27.05 | 27.41 | 25.00 | 25.85 | -4.51% | |
| 25.65 | 27.45 | 25.65 | 27.07 | +5.78% | |
| 24.19 | 26.14 | 24.07 | 25.59 | +6.54% | |
| 24.26 | 24.83 | 23.79 | 24.02 | -0.29% | |
| 24.76 | 25.44 | 23.81 | 24.09 | -2.55% | |
| 23.66 | 25.00 | 23.66 | 24.72 | +3.43% | |
| 24.24 | 24.47 | 23.61 | 23.90 | -1.08% | |
| 24.10 | 24.63 | 23.71 | 24.16 | +0.75% | |
| 23.69 | 24.13 | 23.45 | 23.98 | +1.27% | |
| 24.02 | 24.33 | 23.15 | 23.68 | -1.50% | |
| 25.39 | 25.67 | 23.93 | 24.04 | -5.17% | |
| 26.80 | 26.87 | 25.27 | 25.35 | -4.05% | |
| 27.60 | 27.92 | 25.86 | 26.42 | -4.59% | |
| 29.18 | 29.80 | 27.46 | 27.69 | -5.70% | |
| 24.13 | 29.67 | 23.80 | 29.37 | +21.75% | |
| 26.07 | 26.93 | 23.91 | 24.12 | -7.23% | |
| 28.50 | 28.63 | 25.98 | 26.00 | -8.39% | |
| 27.87 | 28.48 | 27.50 | 28.38 | +2.38% | |
| 25.50 | 28.03 | 25.18 | 27.72 | +8.92% | |
| 25.37 | 25.80 | 24.39 | 25.45 | +0.24% | |
| 25.00 | 25.60 | 24.47 | 25.39 | +2.26% | |
| 24.24 | 25.46 | 23.76 | 24.83 | +2.60% | |
| 24.99 | 26.20 | 24.01 | 24.20 | -1.39% | |
| 23.87 | 25.58 | 23.87 | 24.54 | +2.38% | |
| 24.68 | 25.04 | 23.94 | 23.97 | -3.81% | |
| 23.55 | 25.50 | 23.01 | 24.92 | +5.82% | |
| 24.36 | 25.05 | 23.48 | 23.55 | -2.93% | |
| 25.88 | 26.06 | 22.78 | 24.26 | -6.01% | |
| 24.01 | 25.83 | 23.86 | 25.81 | +7.01% | |
| 22.68 | 24.46 | 22.41 | 24.12 | +6.58% | |
| 21.50 | 22.89 | 21.21 | 22.63 | +4.82% | |
| 21.80 | 22.33 | 21.02 | 21.59 | -0.96% | |
| 21.60 | 22.35 | 21.19 | 21.80 | +0.37% | |
| 21.47 | 22.24 | 21.42 | 21.72 | +0.37% | |
| 22.27 | 22.52 | 21.59 | 21.64 | -3.82% | |
| 22.12 | 23.82 | 21.21 | 22.50 | +1.26% | |
| 22.26 | 22.40 | 21.76 | 22.22 | -0.09% | |
| 22.17 | 22.58 | 22.00 | 22.24 | +0.72% | |
| 22.77 | 22.83 | 21.99 | 22.08 | -2.52% | |
| 22.74 | 23.15 | 22.20 | 22.65 | -0.74% | |
| 23.04 | 23.64 | 22.49 | 22.82 | -0.74% | |
| 23.27 | 23.49 | 22.54 | 22.99 | -0.04% | |
| 23.62 | 23.71 | 22.49 | 23.00 | -1.96% | |
| 24.11 | 24.11 | 22.73 | 23.46 | -2.21% | |
| 23.43 | 24.19 | 23.00 | 23.99 | +1.52% | |
| 21.27 | 23.86 | 21.24 | 23.63 | +11.88% | |
| 21.77 | 22.35 | 20.65 | 21.12 | -3.39% | |
| 21.85 | 22.90 | 21.57 | 21.86 | +0.37% | |
| 22.12 | 22.70 | 21.33 | 21.78 | +3.91% | |
| 21.80 | 21.93 | 20.70 | 20.96 | -5.03% | |
| 22.26 | 23.50 | 21.57 | 22.07 | +0.41% | |
| 22.71 | 23.21 | 21.62 | 21.98 | -3.77% | |
| 23.62 | 23.62 | 22.68 | 22.84 | -0.61% | |
| 22.52 | 23.29 | 22.52 | 22.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PHVS chart for longer ranges.