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
2023-12-29 27.88 28.88 27.61 28.05 0.2M
2023-12-28 27.10 28.08 26.54 27.94 0.2M
2023-12-27 26.25 27.50 26.06 27.23 0.0M
2023-12-26 26.80 27.33 25.56 26.25 0.0M
2023-12-22 27.11 27.50 26.61 26.92 0.1M
2023-12-21 26.61 27.50 25.94 27.00 0.1M
2023-12-20 26.50 27.37 26.09 26.51 0.2M
2023-12-19 26.69 27.71 26.02 26.73 0.3M
2023-12-18 25.55 26.88 25.00 26.27 0.2M
2023-12-15 25.84 28.00 25.01 25.97 0.2M
2023-12-14 25.92 26.24 25.00 25.84 0.3M
2023-12-13 25.50 25.91 25.00 25.85 0.2M
2023-12-12 25.90 26.98 24.70 25.50 0.3M
2023-12-11 26.68 26.68 25.00 26.28 0.1M
2023-12-08 25.42 25.99 24.49 25.42 0.2M
2023-12-07 26.08 26.58 25.00 25.42 0.5M
2023-12-06 26.87 29.80 24.20 24.75 2.2M
2023-12-05 17.96 20.95 17.80 20.95 0.0M
2023-12-04 18.62 18.62 18.06 18.22 0.0M
2023-12-01 17.20 18.90 16.81 18.59 0.1M
2023-11-30 17.67 17.67 16.87 17.21 0.0M
2023-11-29 17.50 17.50 17.31 17.31 0.0M
2023-11-28 17.70 17.77 17.06 17.65 0.0M
2023-11-27 16.94 17.50 16.80 17.20 0.0M
2023-11-24 16.43 16.94 16.20 16.94 0.0M
2023-11-22 16.03 16.35 15.55 16.12 0.0M
2023-11-21 15.01 16.23 15.00 15.52 0.0M
2023-11-20 15.83 16.15 15.00 15.20 0.6M
2023-11-17 15.60 16.49 15.28 16.15 0.1M
2023-11-16 16.40 16.77 15.60 15.61 0.1M
2023-11-15 17.65 18.31 16.40 16.40 0.2M
2023-11-14 17.35 19.00 17.23 18.53 0.0M
2023-11-13 17.30 18.32 16.83 16.85 0.0M
2023-11-10 16.45 19.38 16.00 17.60 0.0M
2023-11-09 17.00 17.00 16.29 16.75 0.0M
2023-11-08 17.36 18.00 16.93 17.20 0.0M
2023-11-07 17.17 17.37 16.91 17.37 0.0M
2023-11-06 18.43 18.43 16.97 16.97 0.0M
2023-11-03 17.48 18.48 17.17 18.48 0.0M
2023-11-02 17.00 17.68 16.89 17.18 0.1M
2023-11-01 16.94 17.15 16.90 16.91 0.0M
2023-10-31 17.64 18.19 17.00 17.01 0.0M
2023-10-30 17.98 18.49 16.41 16.96 0.0M
2023-10-27 17.99 17.99 17.13 17.72 0.0M
2023-10-26 18.25 19.00 17.20 18.30 0.0M
2023-10-25 18.32 18.87 17.30 18.75 0.0M
2023-10-24 17.74 20.27 17.24 18.79 0.0M
2023-10-23 17.00 18.34 17.00 17.89 0.0M
2023-10-20 18.70 18.70 16.91 17.29 0.0M
2023-10-19 19.95 19.95 18.38 18.79 0.0M
2023-10-18 20.00 20.24 18.97 19.80 0.0M
2023-10-17 19.25 20.98 17.00 20.50 0.2M
2023-10-16 18.85 19.50 18.37 19.40 0.0M
2023-10-13 19.19 19.84 18.32 18.90 0.0M
2023-10-12 19.28 19.84 17.90 19.00 0.0M
2023-10-11 19.98 19.98 19.21 19.85 0.0M
2023-10-10 18.45 20.08 18.45 20.06 0.0M
2023-10-09 19.00 20.19 18.61 19.22 0.0M
2023-10-06 19.03 20.43 19.03 20.07 0.0M
2023-10-05 18.51 19.62 18.51 19.19 0.0M
2023-10-04 18.59 19.43 18.22 19.40 0.0M
2023-10-03 18.03 18.91 18.00 18.55 0.0M
2023-10-02 20.55 20.55 18.31 18.50 0.1M
2023-09-29 20.00 21.00 19.86 20.87 0.0M
2023-09-28 21.16 21.91 18.75 20.27 0.0M
2023-09-27 20.53 21.29 20.12 21.26 0.0M
2023-09-26 20.54 21.02 20.12 20.61 0.0M
2023-09-25 20.74 21.51 20.10 20.67 0.0M
2023-09-22 20.13 20.70 19.10 20.32 0.0M
2023-09-21 19.07 20.30 18.89 19.78 0.0M
2023-09-20 21.20 21.46 18.85 19.55 0.0M
2023-09-19 18.40 21.97 18.40 21.40 0.1M
2023-09-18 20.05 20.47 18.34 18.34 0.0M
2023-09-15 20.56 20.95 20.21 20.25 0.0M
2023-09-14 20.39 21.11 20.13 20.62 0.0M
2023-09-13 19.51 20.61 19.26 20.61 0.0M
2023-09-12 19.64 20.27 19.25 19.85 0.1M
2023-09-11 20.91 20.91 19.04 19.60 0.0M
2023-09-08 19.37 21.69 19.24 21.22 0.0M
2023-09-07 20.67 21.30 18.51 19.00 0.1M
2023-09-06 20.66 23.66 20.66 21.00 0.1M
2023-09-05 20.96 21.46 20.22 21.00 0.1M
2023-09-01 20.64 21.54 20.20 21.32 0.1M
2023-08-31 19.64 20.60 19.18 20.50 0.0M
2023-08-30 19.37 20.00 19.11 19.91 0.0M
2023-08-29 19.06 19.76 18.80 19.40 0.0M
2023-08-28 18.61 19.57 18.61 18.77 0.0M
2023-08-25 18.46 19.31 18.25 19.27 0.0M
2023-08-24 19.89 20.10 18.67 18.67 0.0M
2023-08-23 20.14 20.44 19.08 20.00 0.0M
2023-08-22 20.11 20.49 19.50 20.00 0.0M
2023-08-21 18.28 20.47 18.28 20.00 0.0M
2023-08-18 18.75 19.42 16.93 18.28 0.0M
2023-08-17 20.00 20.56 18.04 19.32 0.0M
2023-08-16 21.17 21.48 20.00 20.10 0.1M
2023-08-15 21.00 26.86 19.50 20.00 0.2M
2023-08-14 18.20 19.84 18.02 18.42 0.0M
2023-08-11 17.99 18.63 17.92 18.56 0.0M
2023-08-10 17.39 18.30 16.52 18.30 0.1M
2023-08-09 17.86 18.46 17.00 17.25 0.2M
2023-08-08 17.78 18.55 17.41 18.08 0.0M
2023-08-07 18.34 18.71 17.11 17.52 0.1M
2023-08-04 17.70 19.08 17.12 18.82 0.1M
2023-08-03 17.38 17.94 17.20 17.71 0.0M
2023-08-02 17.01 17.44 16.90 17.03 0.0M
2023-08-01 17.10 17.98 16.85 17.05 0.1M
2023-07-31 16.39 17.47 16.39 17.00 0.1M
2023-07-28 16.54 17.33 16.54 16.91 0.1M
2023-07-27 17.88 18.80 16.10 16.76 0.1M
2023-07-26 18.47 18.47 15.60 17.27 0.1M
2023-07-25 16.26 18.50 16.26 18.50 0.1M
2023-07-24 16.40 16.81 15.96 16.26 0.1M
2023-07-21 16.30 16.85 16.15 16.53 0.0M
2023-07-20 15.95 16.60 15.02 15.93 0.0M
2023-07-19 14.35 17.55 14.35 15.77 0.1M
2023-07-18 15.90 16.13 14.05 14.68 0.1M
2023-07-17 15.97 16.00 15.32 15.35 0.1M
2023-07-14 15.50 16.07 15.45 15.61 0.0M
2023-07-13 15.55 15.70 15.06 15.65 0.0M
2023-07-12 15.73 15.86 14.81 15.50 0.0M
2023-07-11 16.07 16.40 15.25 15.31 0.0M
2023-07-10 15.74 16.38 14.54 16.32 0.1M
2023-07-07 15.34 16.02 14.49 15.41 0.0M
2023-07-06 15.00 16.13 14.08 15.65 0.0M
2023-07-05 14.55 15.67 13.65 15.58 0.1M
2023-07-03 15.45 16.38 13.69 14.84 0.1M
2023-06-30 15.50 17.00 15.14 15.14 0.1M
2023-06-29 14.50 15.89 14.50 15.50 0.0M
2023-06-28 15.32 16.59 14.28 14.37 0.1M
2023-06-27 15.00 18.15 14.75 16.00 0.7M
2023-06-26 12.00 14.82 11.85 14.82 0.3M
2023-06-23 11.28 11.62 11.03 11.60 0.0M
2023-06-22 11.05 11.86 10.50 11.70 0.0M
2023-06-21 11.20 11.49 10.85 11.43 0.0M
2023-06-20 11.20 11.70 10.60 11.65 0.1M
2023-06-16 11.19 11.66 11.17 11.62 0.1M
2023-06-15 10.72 11.63 10.72 11.17 0.0M
2023-06-14 11.30 11.30 10.68 11.20 0.0M
2023-06-13 10.62 11.40 10.60 10.95 0.0M
2023-06-12 11.42 11.42 10.50 10.90 0.0M
2023-06-09 9.00 11.65 8.75 11.33 0.0M
2023-06-08 8.26 9.00 8.25 9.00 0.0M
2023-06-07 8.20 8.28 8.20 8.24 0.0M
2023-06-06 8.55 8.80 8.50 8.50 0.0M
2023-06-05 8.65 8.65 8.65 8.65 0.0M
2023-06-02 9.10 9.10 8.48 8.65 0.0M
2023-06-01 9.05 9.10 8.76 9.04 0.0M
2023-05-31 9.00 9.31 8.60 8.60 0.0M
2023-05-30 8.50 9.00 8.50 9.00 0.0M
2023-05-26 8.54 8.74 8.54 8.62 0.0M
2023-05-25 8.37 8.83 8.37 8.50 0.0M
2023-05-24 8.50 8.50 8.50 8.50 0.0M
2023-05-23 8.75 8.75 8.75 8.75 0.0M
2023-05-22 8.80 8.80 8.50 8.50 0.0M
2023-05-19 8.80 8.80 8.80 8.80 0.0M
2023-05-18 8.55 8.80 8.55 8.80 0.0M
2023-05-17 8.66 8.85 8.23 8.50 0.0M
2023-05-16 8.96 8.96 8.28 8.50 0.0M
2023-05-15 8.10 8.10 8.10 8.10 0.0M
2023-05-12 8.20 8.33 8.00 8.00 0.0M
2023-05-11 8.65 9.36 7.93 8.21 0.0M
2023-05-10 8.50 8.50 8.50 8.50 0.0M
2023-05-09 9.20 9.20 8.27 8.50 0.1M
2023-05-08 9.30 9.30 9.25 9.26 0.0M
2023-05-05 8.99 9.25 8.99 9.25 0.0M
2023-05-04 9.30 9.30 9.03 9.03 0.0M
2023-05-03 9.08 9.29 8.86 8.86 0.0M
2023-05-02 9.11 9.11 9.11 9.11 0.0M
2023-05-01 8.91 9.25 8.91 9.25 0.0M
2023-04-28 9.10 9.35 9.01 9.35 0.0M
2023-04-27 9.37 9.40 9.00 9.01 0.0M
2023-04-26 9.02 9.20 9.01 9.20 0.0M
2023-04-25 8.97 9.20 8.97 9.20 0.0M
2023-04-24 9.00 9.25 8.88 9.02 0.0M
2023-04-21 8.95 9.20 8.72 8.94 0.0M
2023-04-20 8.44 8.57 8.22 8.48 0.0M
2023-04-19 8.44 9.00 8.13 8.80 0.0M
2023-04-18 8.15 8.54 8.10 8.34 0.0M
2023-04-17 8.44 9.00 8.10 8.40 0.0M
2023-04-14 8.61 8.75 8.42 8.70 0.0M
2023-04-13 8.10 8.50 8.10 8.50 0.0M
2023-04-12 8.24 8.24 8.10 8.10 0.0M
2023-04-11 8.42 8.50 8.27 8.50 0.0M
2023-04-10 8.06 9.16 8.06 8.32 0.0M
2023-04-06 8.72 8.80 8.05 8.05 0.0M
2023-04-05 8.00 8.82 8.00 8.82 0.0M
2023-04-04 7.75 8.49 7.22 8.49 0.0M
2023-04-03 7.86 7.99 7.82 7.82 0.0M
2023-03-31 7.25 8.25 7.12 8.06 0.0M
2023-03-30 7.65 8.20 7.10 7.33 0.0M
2023-03-29 7.56 7.85 7.00 7.85 0.0M
2023-03-28 7.34 8.26 7.19 7.56 0.0M
2023-03-27 7.35 8.20 7.01 7.42 0.0M
2023-03-24 7.09 7.53 7.09 7.48 0.0M
2023-03-23 7.60 7.80 6.76 6.77 0.0M
2023-03-22 6.75 7.94 6.75 7.94 0.0M
2023-03-21 6.94 7.53 6.25 6.71 0.0M
2023-03-20 7.45 8.05 7.05 7.05 0.0M
2023-03-17 7.86 7.86 7.40 7.43 0.0M
2023-03-16 6.94 7.56 6.92 7.56 0.0M
2023-03-15 6.98 7.13 6.39 6.91 0.0M
2023-03-14 6.75 7.34 6.62 6.88 0.0M
2023-03-13 6.10 7.65 6.02 7.27 0.1M
2023-03-10 7.70 7.70 6.06 6.34 0.0M
2023-03-09 7.20 7.62 6.68 7.17 0.0M
2023-03-08 8.51 8.82 7.38 7.38 0.0M
2023-03-07 8.52 9.18 8.20 8.72 0.0M
2023-03-06 8.53 9.48 7.30 8.45 0.0M
2023-03-03 8.73 9.07 8.35 8.70 0.0M
2023-03-02 8.15 9.00 8.06 8.99 0.0M
2023-03-01 8.06 8.40 8.00 8.29 0.0M
2023-02-28 7.30 8.26 7.30 8.10 0.0M
2023-02-27 7.63 8.14 7.28 8.12 0.0M
2023-02-24 8.74 8.74 6.85 7.85 0.1M
2023-02-23 8.66 8.66 8.22 8.65 0.0M
2023-02-22 8.72 8.80 8.19 8.56 0.0M
2023-02-21 8.54 8.83 8.47 8.72 0.0M
2023-02-17 8.34 8.75 8.20 8.69 0.3M
2023-02-16 8.70 8.83 8.27 8.40 0.0M
2023-02-15 8.87 9.00 8.79 8.79 0.0M
2023-02-14 9.00 9.10 8.85 9.00 0.0M
2023-02-13 9.48 9.48 8.79 9.00 0.0M
2023-02-10 8.79 9.48 8.79 9.48 0.0M
2023-02-09 9.43 9.48 9.03 9.48 0.0M
2023-02-08 9.20 9.59 9.05 9.50 0.1M
2023-02-07 9.79 9.79 8.80 9.60 0.0M
2023-02-06 9.23 9.27 9.07 9.27 0.0M
2023-02-03 9.47 9.50 9.01 9.18 0.0M
2023-02-02 9.50 9.54 9.35 9.53 0.1M
2023-02-01 9.00 9.50 8.72 9.50 0.0M
2023-01-31 9.16 9.27 8.84 9.00 0.0M
2023-01-30 9.46 9.93 8.90 9.10 0.0M
2023-01-27 9.36 9.58 8.88 9.46 0.0M
2023-01-26 9.49 9.71 9.21 9.42 0.0M
2023-01-25 9.89 10.25 9.37 9.61 0.1M
2023-01-24 8.95 10.25 8.95 10.11 0.0M
2023-01-23 9.94 10.10 9.10 9.50 0.1M
2023-01-20 9.79 10.25 9.60 10.25 0.1M
2023-01-19 9.47 9.84 8.94 9.74 0.0M
2023-01-18 9.20 10.08 8.61 9.53 0.1M
2023-01-17 8.89 9.75 8.51 9.20 0.1M
2023-01-13 8.10 9.29 8.10 9.04 0.1M
2023-01-12 8.75 8.90 8.04 8.44 0.1M
2023-01-11 10.63 10.76 8.75 8.75 0.2M
2023-01-10 12.00 12.00 10.11 10.48 0.1M
2023-01-09 13.00 13.80 11.54 12.00 0.3M
2023-01-06 12.07 12.14 11.47 11.95 0.1M
2023-01-05 12.03 12.37 11.21 12.18 0.1M
2023-01-04 11.79 12.33 11.61 12.27 0.1M
2023-01-03 11.19 12.24 11.10 12.03 0.2M