Pharvaris NV

PHVS
🏛️ usa →
25.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.50 16.71 14.39 14.39 0.0M
2021-12-30 16.62 16.62 15.85 15.87 0.0M
2021-12-29 16.55 16.55 14.90 15.97 0.0M
2021-12-28 15.94 16.13 14.40 15.40 0.0M
2021-12-27 15.39 16.00 14.47 16.00 0.0M
2021-12-23 15.75 15.94 15.75 15.75 0.0M
2021-12-22 16.13 16.13 15.04 15.95 0.0M
2021-12-21 16.09 17.36 15.00 15.76 0.0M
2021-12-20 15.55 17.56 15.55 16.40 0.0M
2021-12-17 14.75 15.50 14.75 15.50 0.0M
2021-12-16 14.75 14.75 14.75 14.75 0.0M
2021-12-15 15.00 15.49 14.77 15.00 0.0M
2021-12-14 15.01 15.01 15.01 15.01 0.0M
2021-12-13 14.76 15.49 14.24 14.77 0.0M
2021-12-10 15.00 15.47 14.04 14.94 0.0M
2021-12-09 15.02 15.99 15.00 15.07 0.0M
2021-12-08 15.44 16.00 15.01 15.07 0.0M
2021-12-07 14.11 15.79 14.11 15.25 0.0M
2021-12-06 15.63 15.63 15.63 15.63 0.0M
2021-12-03 14.66 14.66 14.66 14.66 0.0M
2021-12-02 14.76 14.81 14.75 14.81 0.0M
2021-12-01 14.66 14.72 14.66 14.71 0.0M
2021-11-30 14.16 14.87 14.16 14.71 0.0M
2021-11-29 13.85 14.36 13.85 14.16 0.0M
2021-11-26 13.80 14.11 13.51 13.53 0.0M
2021-11-24 14.49 14.53 13.14 13.28 0.0M
2021-11-23 14.30 15.20 13.99 14.49 0.0M
2021-11-22 15.15 15.22 13.93 14.50 0.0M
2021-11-19 14.73 15.70 14.60 15.57 0.0M
2021-11-18 15.10 15.67 14.54 14.54 0.0M
2021-11-17 15.39 15.39 14.67 15.16 0.0M
2021-11-16 15.71 15.90 15.71 15.75 0.0M
2021-11-15 17.24 18.96 15.56 15.90 0.0M
2021-11-12 16.49 16.59 16.49 16.54 0.0M
2021-11-11 15.50 16.12 15.50 16.00 0.0M
2021-11-10 16.51 16.63 15.25 15.25 0.0M
2021-11-09 15.88 16.38 15.88 16.38 0.0M
2021-11-08 15.50 16.50 14.89 16.03 0.0M
2021-11-05 16.00 16.00 14.75 15.09 0.4M
2021-11-04 16.47 17.00 14.93 15.15 0.0M
2021-11-03 16.13 17.00 15.18 15.35 0.0M
2021-11-02 15.89 17.48 15.78 16.30 0.0M
2021-11-01 17.61 18.10 17.20 17.80 0.0M
2021-10-29 18.00 18.60 17.35 17.43 0.0M
2021-10-28 16.39 18.00 16.04 18.00 0.0M
2021-10-27 16.29 17.43 16.15 16.15 0.0M
2021-10-26 16.07 16.73 16.03 16.03 0.0M
2021-10-25 15.00 16.20 14.75 16.20 0.4M
2021-10-22 14.52 15.98 14.52 15.25 0.0M
2021-10-21 14.61 14.80 14.61 14.80 0.0M
2021-10-20 15.00 15.20 14.50 15.10 0.0M
2021-10-19 15.15 16.12 15.01 15.22 0.0M
2021-10-18 15.54 15.69 15.54 15.69 0.0M
2021-10-15 15.76 16.01 15.51 15.80 0.0M
2021-10-14 16.46 17.72 15.83 15.83 0.0M
2021-10-13 16.39 16.39 16.39 16.39 0.0M
2021-10-12 16.00 16.00 15.50 15.72 0.0M
2021-10-11 16.00 16.05 15.94 16.05 0.0M
2021-10-08 17.10 17.44 15.44 15.44 0.0M
2021-10-07 17.99 17.99 17.53 17.80 0.0M
2021-10-06 17.50 17.86 17.22 17.64 0.0M
2021-10-05 17.60 18.00 17.60 18.00 0.0M
2021-10-04 18.00 18.00 17.73 17.73 0.0M
2021-10-01 17.75 17.75 17.75 17.75 0.0M
2021-09-30 17.73 17.73 17.73 17.73 0.0M
2021-09-29 17.50 18.74 17.19 17.25 0.0M
2021-09-28 17.70 17.70 17.50 17.50 0.0M
2021-09-27 18.93 18.93 18.31 18.31 0.0M
2021-09-24 18.70 18.70 18.50 18.55 0.0M
2021-09-23 18.50 19.86 17.60 18.50 0.0M
2021-09-22 18.40 18.81 18.07 18.20 0.0M
2021-09-21 19.24 20.47 17.79 18.04 0.1M
2021-09-20 17.72 19.02 17.72 19.00 0.0M
2021-09-17 17.32 19.00 17.32 18.15 0.0M
2021-09-16 17.45 19.00 17.45 18.00 0.0M
2021-09-15 18.29 19.00 16.85 17.44 0.0M
2021-09-14 18.50 18.93 18.50 18.93 0.0M
2021-09-13 19.23 19.23 17.50 18.21 0.0M
2021-09-10 19.88 20.27 18.95 19.76 0.0M
2021-09-09 19.61 21.11 19.13 19.49 0.0M
2021-09-08 19.20 19.42 19.20 19.25 0.0M
2021-09-07 19.07 19.85 19.07 19.15 0.0M
2021-09-03 19.18 20.15 19.00 19.01 0.0M
2021-09-02 20.13 20.13 18.95 19.44 0.0M
2021-09-01 20.40 20.90 19.99 19.99 0.0M
2021-08-31 20.63 20.87 20.18 20.19 0.1M
2021-08-30 20.26 21.47 20.01 20.97 0.0M
2021-08-27 20.25 20.63 19.90 19.94 0.0M
2021-08-26 19.76 20.43 19.70 20.10 0.0M
2021-08-25 19.00 20.49 18.97 19.97 0.2M
2021-08-24 17.51 19.32 17.51 18.58 0.0M
2021-08-23 16.83 17.96 16.64 17.50 0.0M
2021-08-20 16.80 16.80 16.50 16.67 0.1M
2021-08-19 16.77 17.11 16.51 17.00 0.0M
2021-08-18 16.51 16.70 16.51 16.70 0.0M
2021-08-17 16.02 16.77 15.81 16.70 0.0M
2021-08-16 16.94 16.94 16.50 16.59 0.0M
2021-08-13 16.96 16.96 16.28 16.53 0.0M
2021-08-12 16.95 17.46 16.54 17.02 0.0M
2021-08-11 16.50 17.00 16.40 16.50 0.0M
2021-08-10 16.21 16.95 16.15 16.15 0.0M
2021-08-09 17.62 18.00 15.95 16.34 0.0M
2021-08-06 16.44 16.44 16.00 16.07 0.0M
2021-08-05 16.55 16.55 16.00 16.27 0.0M
2021-08-04 16.34 16.77 16.08 16.60 0.0M
2021-08-03 16.60 17.29 16.01 16.34 0.0M
2021-08-02 17.26 17.36 16.26 16.49 0.0M
2021-07-30 17.41 17.85 17.03 17.77 0.0M
2021-07-29 16.92 16.92 16.21 16.90 0.0M
2021-07-28 14.43 17.69 14.43 17.12 0.1M
2021-07-27 14.22 14.77 13.64 14.35 0.1M
2021-07-26 14.47 14.69 14.08 14.45 0.1M
2021-07-23 14.25 14.97 14.25 14.50 0.1M
2021-07-22 13.86 14.65 13.65 14.44 0.2M
2021-07-21 14.40 15.00 13.28 14.11 0.0M
2021-07-20 15.00 15.25 13.61 14.50 0.0M
2021-07-19 13.39 14.01 13.14 13.14 0.0M
2021-07-16 14.09 14.56 13.60 14.22 0.0M
2021-07-15 14.64 16.00 14.00 14.45 0.0M
2021-07-14 15.44 16.01 15.14 15.21 0.0M
2021-07-13 16.11 16.45 15.49 15.49 0.0M
2021-07-12 16.43 17.53 15.87 16.25 0.0M
2021-07-09 14.01 15.15 14.00 14.92 0.0M
2021-07-08 15.00 15.02 14.09 14.09 0.0M
2021-07-07 15.51 15.95 15.00 15.15 0.0M
2021-07-06 16.33 16.73 15.50 15.50 0.0M
2021-07-02 17.06 17.25 15.92 16.30 0.0M
2021-07-01 18.80 18.80 17.36 17.43 0.0M
2021-06-30 18.71 18.71 18.13 18.63 0.0M
2021-06-29 18.57 18.57 18.57 18.57 0.0M
2021-06-28 18.50 19.53 18.26 18.80 0.0M
2021-06-25 19.35 19.35 18.05 18.48 0.0M
2021-06-24 19.26 20.23 19.04 19.04 0.0M
2021-06-23 18.46 19.78 18.05 19.53 0.0M
2021-06-22 19.01 19.50 18.05 18.05 0.1M
2021-06-21 19.12 19.20 18.71 19.00 0.0M
2021-06-18 19.04 19.70 18.56 18.70 0.0M
2021-06-17 19.37 19.73 19.37 19.55 0.0M
2021-06-16 20.95 20.95 20.05 20.20 0.0M
2021-06-15 20.65 21.01 20.65 21.01 0.0M
2021-06-14 20.34 22.00 20.07 20.83 0.0M
2021-06-11 20.78 20.78 19.96 20.38 0.0M
2021-06-10 20.26 20.69 19.63 20.06 0.0M
2021-06-09 20.45 20.68 19.82 20.28 0.0M
2021-06-08 20.89 20.89 19.59 20.39 0.0M
2021-06-07 20.43 20.90 20.30 20.30 0.0M
2021-06-04 20.80 21.02 20.03 20.43 0.0M
2021-06-03 20.04 21.70 20.04 20.47 0.0M
2021-06-02 21.00 21.54 20.40 20.54 0.0M
2021-06-01 21.15 21.50 20.30 20.65 0.0M
2021-05-28 21.00 21.02 20.35 20.50 0.0M
2021-05-27 20.66 21.69 20.25 20.26 0.0M
2021-05-26 20.53 20.89 20.00 20.25 0.0M
2021-05-25 20.95 20.95 20.25 20.25 0.0M
2021-05-24 20.78 21.46 20.00 20.24 0.0M
2021-05-21 22.21 22.21 20.01 20.30 0.0M
2021-05-20 21.96 22.24 21.33 21.37 0.0M
2021-05-19 20.70 21.37 20.70 20.97 0.0M
2021-05-18 22.00 22.00 19.29 20.26 0.0M
2021-05-17 22.00 22.28 20.70 20.70 0.0M
2021-05-14 21.80 23.00 21.36 21.36 0.0M
2021-05-13 22.12 24.01 20.57 22.25 0.1M
2021-05-12 23.57 24.88 22.24 22.28 0.0M
2021-05-11 23.00 23.31 23.00 23.31 0.0M
2021-05-10 22.75 23.07 22.17 22.26 0.0M
2021-05-07 24.35 25.77 21.89 22.63 0.0M
2021-05-06 25.30 26.53 23.83 24.34 0.1M
2021-05-05 24.60 26.31 23.15 24.28 0.1M
2021-05-04 24.69 26.50 24.50 24.80 0.0M
2021-05-03 24.40 25.76 23.40 25.02 0.1M
2021-04-30 24.23 26.16 23.00 24.10 0.0M
2021-04-29 25.52 25.55 24.24 24.86 0.0M
2021-04-28 25.75 26.84 24.50 24.93 0.0M
2021-04-27 27.29 27.35 25.04 25.04 0.0M
2021-04-26 25.80 26.97 25.48 25.50 0.0M
2021-04-23 25.19 26.17 24.63 26.09 0.0M
2021-04-22 23.86 24.46 23.58 24.46 0.0M
2021-04-21 23.80 25.85 23.80 24.50 0.0M
2021-04-20 26.05 26.60 23.03 23.08 0.0M
2021-04-19 29.24 29.25 26.01 26.01 0.0M
2021-04-16 28.93 29.25 27.87 27.92 0.0M
2021-04-15 28.93 29.88 27.55 28.07 0.0M
2021-04-14 29.71 30.28 28.50 29.59 0.0M
2021-04-13 29.75 29.97 28.61 28.84 0.0M
2021-04-12 28.84 29.99 28.10 29.01 0.0M
2021-04-09 29.00 29.00 28.01 28.32 0.0M
2021-04-08 27.51 29.27 27.31 28.29 0.0M
2021-04-07 26.89 27.95 26.27 27.85 0.0M
2021-04-06 27.75 28.66 26.10 26.31 0.0M
2021-04-05 27.75 28.33 27.60 27.71 0.1M
2021-04-01 27.84 29.50 26.40 27.95 0.4M
2021-03-31 27.74 29.70 26.61 27.98 0.0M
2021-03-30 25.00 26.00 25.00 25.99 0.0M
2021-03-29 26.00 27.10 25.02 25.69 0.2M
2021-03-26 26.47 27.50 26.12 26.23 0.1M
2021-03-25 29.95 30.26 24.41 26.72 0.1M
2021-03-24 32.01 32.23 29.89 30.32 0.1M
2021-03-23 33.21 34.00 30.56 32.39 0.1M
2021-03-22 33.03 35.49 29.93 33.04 0.1M
2021-03-19 35.25 35.25 33.25 33.25 0.1M
2021-03-18 34.03 36.31 34.03 35.75 0.0M
2021-03-17 34.19 36.24 33.45 34.40 0.0M
2021-03-16 33.65 35.89 31.82 34.60 0.0M
2021-03-15 28.92 36.82 28.92 34.39 0.0M
2021-03-12 28.34 31.44 28.34 30.90 0.0M
2021-03-11 30.99 31.85 29.06 29.99 0.0M
2021-03-10 27.65 32.20 25.53 29.39 0.0M
2021-03-09 27.41 29.00 24.37 27.39 0.2M
2021-03-08 29.07 31.50 26.06 27.06 0.1M
2021-03-05 34.06 34.62 28.14 28.75 0.1M
2021-03-04 38.25 39.20 32.21 33.61 0.2M
2021-03-03 38.70 39.85 36.30 38.50 0.1M
2021-03-02 38.48 40.83 37.08 38.75 0.1M
2021-03-01 38.44 41.60 38.44 39.23 0.1M
2021-02-26 38.94 40.42 35.69 37.99 0.1M
2021-02-25 37.20 41.40 37.20 40.11 0.2M
2021-02-24 31.88 38.42 31.40 37.00 0.1M
2021-02-23 32.94 36.23 27.63 31.53 0.1M
2021-02-22 34.83 42.86 33.20 34.09 0.2M
2021-02-19 31.19 37.11 30.79 35.91 0.1M
2021-02-18 26.82 31.53 26.11 30.74 0.2M
2021-02-17 25.25 28.21 25.25 26.52 0.2M
2021-02-16 27.26 28.33 24.26 25.25 0.2M
2021-02-12 27.50 28.20 25.58 26.67 0.2M
2021-02-11 29.99 30.00 27.11 27.50 0.3M
2021-02-10 31.00 32.19 27.78 30.00 0.3M
2021-02-09 28.70 30.49 27.67 30.19 0.2M
2021-02-08 28.00 30.44 27.60 28.70 0.5M
2021-02-05 25.00 30.94 23.06 29.00 3.8M