Pharvaris(DE:9EN)
€30.10-0.45 (-2.43%)
DE:9EN
Pharvaris historical prices
€30.10
At close:-0.45 (-2.43%)
Pharvaris (9EN) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 31.45 | 31.45 | 29.80 | 30.10 | 30.10 | -2.43% | 163 | 19.49 |
| Nov 09, 2026 | 30.35 | 31.15 | 30.30 | 30.55 | 30.55 | -0.97% | 0 | 0.00 |
| Nov 06, 2026 | 28.30 | 31.25 | 28.30 | 30.85 | 30.85 | +6.01% | 0 | 0.00 |
| Nov 05, 2026 | 30.00 | 30.00 | 29.10 | 29.10 | 29.10 | -4.43% | 0 | 0.00 |
| Nov 04, 2026 | 30.45 | 30.55 | 29.90 | 30.45 | 30.45 | -1.77% | 0 | 0.00 |
| Nov 03, 2026 | 29.20 | 31.30 | 29.20 | 31.00 | 31.00 | +3.68% | 0 | 0.00 |
| Nov 02, 2026 | 29.50 | 29.95 | 29.45 | 29.90 | 29.90 | +0.84% | 0 | 0.00 |
| Oct 30, 2026 | 29.50 | 30.00 | 29.50 | 29.65 | 29.65 | +0.51% | 0 | 0.00 |
| Oct 29, 2026 | 29.15 | 29.85 | 29.15 | 29.50 | 29.50 | +1.72% | 0 | 0.00 |
| Oct 28, 2026 | 28.25 | 29.00 | 28.25 | 29.00 | 29.00 | +2.47% | 0 | 0.00 |
| Oct 27, 2026 | 27.80 | 28.95 | 27.80 | 28.30 | 28.30 | +1.98% | 0 | 0.00 |
| Oct 26, 2026 | 28.05 | 28.35 | 27.75 | 27.75 | 27.75 | -0.72% | 0 | 0.00 |
| Oct 23, 2026 | 26.75 | 28.45 | 26.75 | 27.95 | 27.95 | +2.76% | 0 | 0.00 |
| Oct 22, 2026 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 27.00 | 27.75 | 27.00 | 27.20 | 27.20 | -1.09% | 0 | 0.00 |
| Oct 20, 2026 | 26.05 | 27.95 | 26.05 | 27.50 | 27.50 | +4.17% | 0 | 0.00 |
| Oct 19, 2026 | 24.35 | 26.40 | 24.35 | 26.40 | 26.40 | +7.10% | 0 | 0.00 |
| Oct 16, 2026 | 25.90 | 26.20 | 24.65 | 24.65 | 24.65 | -6.98% | 30 | 2.11 |
| Oct 15, 2026 | 26.40 | 26.90 | 26.20 | 26.50 | 26.50 | -1.12% | 0 | 0.00 |
| Oct 14, 2026 | 26.30 | 27.10 | 26.30 | 26.80 | 26.80 | +0.19% | 0 | 0.00 |
| Oct 13, 2026 | 27.20 | 27.20 | 26.75 | 26.75 | 26.75 | -3.43% | 0 | 0.00 |
| Oct 12, 2026 | 27.30 | 27.95 | 27.30 | 27.70 | 27.70 | -0.36% | 0 | 0.00 |
| Oct 09, 2026 | 27.20 | 28.40 | 27.20 | 27.80 | 27.80 | +0.18% | 0 | 0.00 |
| Oct 08, 2026 | 27.60 | 27.85 | 27.00 | 27.75 | 27.75 | -1.60% | 0 | 0.00 |
| Oct 07, 2026 | 27.15 | 28.35 | 27.05 | 28.20 | 28.20 | +3.11% | 0 | 0.00 |
| Oct 06, 2026 | 26.75 | 27.40 | 26.75 | 27.35 | 27.35 | +0.92% | 0 | 0.00 |
| Oct 05, 2026 | 27.35 | 27.55 | 27.10 | 27.10 | 27.10 | -1.81% | 0 | 0.00 |
| Oct 02, 2026 | 27.10 | 27.75 | 27.05 | 27.60 | 27.60 | +0.18% | 0 | 0.00 |
| Oct 01, 2026 | 27.50 | 28.10 | 27.40 | 27.55 | 27.55 | -1.25% | 100 | 6.83 |
| Sep 30, 2026 | 27.55 | 28.05 | 27.30 | 27.90 | 27.90 | +0.18% | 0 | 0.00 |
| Sep 29, 2026 | 27.50 | 27.85 | 27.50 | 27.85 | 27.85 | -0.36% | 0 | 0.00 |
| Sep 28, 2026 | 27.50 | 28.30 | 27.50 | 27.95 | 27.95 | -0.89% | 0 | 0.00 |
| Sep 25, 2026 | 28.50 | 28.80 | 28.15 | 28.20 | 28.20 | -2.59% | 0 | 0.00 |
| Sep 24, 2026 | 28.40 | 28.95 | 28.40 | 28.95 | 28.95 | -0.17% | 0 | 0.00 |
| Sep 23, 2026 | 30.25 | 30.60 | 28.90 | 29.00 | 29.00 | -5.84% | 20 | 1.40 |
| Sep 22, 2026 | 30.85 | 30.95 | 30.65 | 30.80 | 30.80 | -2.22% | 0 | 0.00 |
| Sep 21, 2026 | 31.20 | 31.80 | 31.00 | 31.50 | 31.50 | +0.48% | 0 | 0.00 |
| Sep 18, 2026 | 32.00 | 32.60 | 31.35 | 31.35 | 31.35 | -5.00% | 0 | 0.00 |
| Sep 17, 2026 | 32.35 | 33.70 | 32.35 | 33.00 | 33.00 | +1.07% | 0 | 0.00 |
| Sep 16, 2026 | 32.40 | 32.90 | 32.40 | 32.65 | 32.65 | -1.80% | 0 | 0.00 |
| Sep 15, 2026 | 32.85 | 33.95 | 32.80 | 33.25 | 33.25 | -2.21% | 0 | 0.00 |
| Sep 14, 2026 | 32.15 | 34.25 | 32.15 | 34.00 | 34.00 | +3.82% | 0 | 0.00 |
| Sep 11, 2026 | 31.85 | 34.20 | 31.85 | 32.75 | 32.75 | +1.24% | 0 | 0.00 |
| Sep 10, 2026 | 31.90 | 33.20 | 31.90 | 32.35 | 32.35 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 31.90 | 32.65 | 31.90 | 32.35 | 32.35 | -0.92% | 0 | 0.00 |
| Sep 08, 2026 | 29.50 | 38.25 | 29.50 | 32.65 | 32.65 | +10.49% | 202 | 14.70 |
| Sep 07, 2026 | 29.65 | 29.65 | 29.50 | 29.55 | 29.55 | -2.48% | 0 | 0.00 |
| Sep 04, 2026 | 30.05 | 31.00 | 30.05 | 30.30 | 30.30 | -0.98% | 0 | 0.00 |
| Sep 03, 2026 | 29.80 | 30.60 | 29.80 | 30.60 | 30.60 | +0.99% | 0 | 0.00 |
| Sep 02, 2026 | 29.55 | 30.55 | 29.35 | 30.30 | 30.30 | +0.66% | 175 | 15.96 |
