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
2024-12-31 18.92 19.48 18.36 19.17 0.0M
2024-12-30 19.28 19.88 18.18 19.02 0.0M
2024-12-27 19.18 19.50 18.72 19.43 0.0M
2024-12-26 18.59 20.00 18.55 19.50 0.1M
2024-12-24 18.94 19.02 18.32 18.83 0.0M
2024-12-23 19.78 19.93 18.82 18.93 0.0M
2024-12-20 19.00 20.48 18.77 19.57 0.1M
2024-12-19 18.78 19.33 18.51 19.01 0.0M
2024-12-18 18.71 19.00 18.01 18.50 0.1M
2024-12-17 18.40 18.70 18.03 18.49 0.0M
2024-12-16 18.51 18.81 18.14 18.50 0.0M
2024-12-13 19.11 19.60 17.93 18.40 0.0M
2024-12-12 19.39 20.17 19.02 19.02 0.0M
2024-12-11 18.43 19.60 18.16 19.41 0.1M
2024-12-10 18.74 19.46 17.82 18.30 0.1M
2024-12-09 18.84 19.53 18.20 18.54 0.1M
2024-12-06 19.72 20.15 18.68 19.07 0.1M
2024-12-05 20.00 20.70 18.88 19.52 0.2M
2024-12-04 19.81 20.48 19.41 20.00 0.2M
2024-12-03 18.99 20.92 18.76 19.78 0.1M
2024-12-02 21.22 22.18 18.59 19.15 0.2M
2024-11-29 22.02 22.55 20.58 21.90 0.1M
2024-11-27 24.38 24.50 21.33 22.36 0.2M
2024-11-26 23.30 24.52 22.70 24.17 0.2M
2024-11-25 22.45 24.00 21.19 23.69 0.2M
2024-11-22 21.04 22.29 20.55 22.29 0.1M
2024-11-21 20.71 21.34 20.17 21.04 0.1M
2024-11-20 20.36 20.55 18.81 20.50 0.1M
2024-11-19 20.92 21.85 20.51 20.51 0.0M
2024-11-18 20.35 20.98 20.20 20.92 0.0M
2024-11-15 20.55 21.16 20.00 20.35 0.0M
2024-11-14 20.01 20.55 20.00 20.55 0.0M
2024-11-13 20.00 20.60 20.00 20.04 0.0M
2024-11-12 21.15 21.38 19.78 19.84 0.0M
2024-11-11 22.87 22.87 21.10 21.25 0.0M
2024-11-08 22.42 23.06 21.93 22.61 0.0M
2024-11-07 25.15 25.40 22.19 22.32 0.1M
2024-11-06 23.49 25.01 23.28 25.01 0.1M
2024-11-05 24.36 24.55 22.86 23.21 0.1M
2024-11-04 24.43 25.50 23.65 23.93 0.1M
2024-11-01 24.61 24.68 23.89 24.15 0.0M
2024-10-31 24.57 25.40 23.96 24.87 0.2M
2024-10-30 23.88 25.00 23.40 24.80 0.1M
2024-10-29 23.20 23.99 22.74 23.75 0.1M
2024-10-28 21.56 23.91 21.56 23.35 0.1M
2024-10-25 21.26 21.82 21.26 21.71 0.0M
2024-10-24 22.22 23.10 21.27 21.33 0.1M
2024-10-23 22.19 22.56 21.82 22.21 0.0M
2024-10-22 22.65 22.65 21.89 22.36 0.0M
2024-10-21 21.32 22.65 20.86 22.64 0.4M
2024-10-18 21.49 21.75 20.80 21.20 0.1M
2024-10-17 21.50 21.75 20.80 21.25 0.0M
2024-10-16 21.02 22.12 20.53 21.50 0.1M
2024-10-15 20.62 21.14 20.50 20.82 0.1M
2024-10-14 19.60 20.90 19.53 20.56 0.1M
2024-10-11 17.65 20.31 17.65 19.73 0.0M
2024-10-10 18.05 18.29 17.28 17.83 0.1M
2024-10-09 18.20 18.50 17.52 17.91 0.2M
2024-10-08 18.20 18.46 17.70 17.90 0.1M
2024-10-07 18.27 18.53 18.03 18.17 0.0M
2024-10-04 17.36 18.38 17.36 18.20 0.1M
2024-10-03 18.12 18.36 17.69 17.89 0.0M
2024-10-02 18.44 18.44 18.05 18.32 0.1M
2024-10-01 18.40 18.96 17.87 18.43 0.1M
2024-09-30 18.52 18.70 18.23 18.52 0.1M
2024-09-27 19.08 19.09 18.10 18.54 0.1M
2024-09-26 19.02 19.40 18.48 18.89 0.0M
2024-09-25 18.99 19.04 18.31 18.77 0.2M
2024-09-24 19.05 19.25 18.73 18.99 0.1M
2024-09-23 19.38 20.00 18.74 19.08 0.1M
2024-09-20 20.30 20.64 19.27 19.51 0.6M
2024-09-19 20.46 21.38 20.40 21.09 0.3M
2024-09-18 20.08 20.85 20.08 20.26 0.0M
2024-09-17 20.53 20.90 20.17 20.25 0.1M
2024-09-16 21.10 21.19 20.50 20.60 0.1M
2024-09-13 20.75 21.22 20.29 20.92 0.2M
2024-09-12 20.82 20.95 20.50 20.52 0.0M
2024-09-11 21.39 21.39 20.11 20.98 0.1M
2024-09-10 19.80 21.54 19.60 21.40 0.2M
2024-09-09 19.06 20.89 19.06 19.85 0.1M
2024-09-06 19.57 20.00 18.74 19.12 0.1M
2024-09-05 17.78 19.64 17.35 19.10 0.5M
2024-09-04 17.69 17.85 17.26 17.31 0.1M
2024-09-03 18.12 18.57 17.00 17.55 0.1M
2024-08-30 17.62 19.11 17.47 18.00 0.5M
2024-08-29 18.30 18.30 17.00 17.30 0.1M
2024-08-28 18.79 19.16 17.85 17.96 0.1M
2024-08-27 18.04 19.19 18.04 18.50 0.1M
2024-08-26 18.00 19.15 18.00 19.08 0.1M
2024-08-23 18.43 18.87 17.65 17.85 0.1M
2024-08-22 18.19 18.35 17.76 18.21 0.1M
2024-08-21 17.96 18.87 17.61 17.79 0.1M
2024-08-20 18.46 18.82 17.37 17.83 0.1M
2024-08-19 19.49 19.60 17.99 18.70 0.1M
2024-08-16 19.02 19.54 18.69 18.75 0.0M
2024-08-15 16.93 19.44 16.93 19.19 0.1M
2024-08-14 18.72 19.10 16.01 16.90 0.1M
2024-08-13 16.05 19.22 15.96 18.28 0.1M
2024-08-12 16.08 16.60 15.66 15.73 0.0M
2024-08-09 16.60 16.84 15.50 16.08 0.0M
2024-08-08 17.35 17.35 16.35 16.46 0.0M
2024-08-07 17.16 17.51 17.16 17.49 0.0M
2024-08-06 17.39 17.56 16.53 17.26 0.0M
2024-08-05 15.75 17.25 15.55 17.22 0.1M
2024-08-02 15.89 16.41 15.52 16.18 0.1M
2024-08-01 17.12 17.17 15.94 15.94 0.0M
2024-07-31 17.15 17.32 17.00 17.14 0.0M
2024-07-30 17.52 17.56 16.55 17.08 0.0M
2024-07-29 17.40 17.41 17.00 17.40 0.0M
2024-07-26 17.69 18.13 16.49 17.40 0.0M
2024-07-25 17.50 17.95 16.92 17.44 0.0M
2024-07-24 18.70 18.70 17.40 17.86 0.0M
2024-07-23 18.99 19.36 18.40 18.71 0.0M
2024-07-22 18.38 19.09 18.20 18.60 0.1M
2024-07-19 18.00 18.90 17.83 18.36 0.0M
2024-07-18 18.33 18.49 17.91 18.07 0.1M
2024-07-17 18.30 18.63 17.70 18.36 0.0M
2024-07-16 18.01 18.70 17.69 18.53 0.0M
2024-07-15 18.47 19.08 17.86 17.86 0.0M
2024-07-12 17.69 19.14 17.62 18.77 0.0M
2024-07-11 18.02 18.24 17.33 18.24 0.1M
2024-07-10 17.31 18.35 17.19 17.72 0.0M
2024-07-09 17.61 17.62 17.01 17.35 0.0M
2024-07-08 16.72 17.50 16.53 17.43 0.2M
2024-07-05 17.00 17.67 16.05 16.65 0.0M
2024-07-03 17.19 17.24 16.73 17.00 0.0M
2024-07-02 18.69 18.80 16.82 16.85 0.1M
2024-07-01 18.32 20.51 18.32 18.69 0.1M
2024-06-28 18.31 18.93 17.39 18.80 0.0M
2024-06-27 18.48 18.48 17.28 18.01 0.0M
2024-06-26 19.02 19.02 17.96 18.26 0.0M
2024-06-25 17.90 19.67 17.80 19.54 0.0M
2024-06-24 18.82 19.24 17.55 18.17 0.1M
2024-06-21 17.86 19.70 17.68 19.05 0.2M
2024-06-20 19.46 19.46 17.78 18.04 0.1M
2024-06-18 18.99 20.88 18.24 19.32 0.1M
2024-06-17 18.80 19.20 18.23 18.66 0.2M
2024-06-14 18.10 18.76 17.81 18.76 0.1M
2024-06-13 18.34 19.55 17.70 18.10 0.1M
2024-06-12 16.12 19.60 15.80 18.20 0.1M
2024-06-11 16.00 16.51 15.88 15.88 0.0M
2024-06-10 15.52 16.17 15.52 16.00 0.1M
2024-06-07 16.60 16.69 15.37 15.67 0.0M
2024-06-06 16.61 17.12 15.84 16.81 0.1M
2024-06-05 16.95 17.45 16.37 16.50 0.1M
2024-06-04 17.61 17.96 16.77 16.77 0.0M
2024-06-03 18.95 19.70 17.55 17.71 0.1M
2024-05-31 19.05 19.22 18.82 18.96 0.0M
2024-05-30 19.37 19.66 18.85 18.90 0.0M
2024-05-29 19.26 19.58 19.10 19.40 0.0M
2024-05-28 20.57 20.57 19.48 19.65 0.0M
2024-05-24 19.79 21.87 19.12 20.18 0.1M
2024-05-23 20.20 20.52 19.41 19.55 0.0M
2024-05-22 20.22 21.00 19.65 19.97 0.3M
2024-05-21 20.34 20.89 19.93 20.58 0.1M
2024-05-20 20.23 20.70 19.19 20.66 0.0M
2024-05-17 21.70 21.70 19.53 20.35 0.0M
2024-05-16 22.10 24.11 21.36 21.71 0.0M
2024-05-15 21.10 23.07 21.10 22.10 0.1M
2024-05-14 21.56 21.56 20.70 20.80 0.0M
2024-05-13 21.68 22.14 20.75 21.17 0.0M
2024-05-10 20.79 21.52 20.14 21.46 0.1M
2024-05-09 20.72 20.86 20.33 20.57 0.0M
2024-05-08 22.36 22.58 20.59 20.85 0.0M
2024-05-07 22.59 23.13 21.69 22.62 0.0M
2024-05-06 22.95 24.02 21.88 22.68 0.1M
2024-05-03 23.77 23.90 22.48 22.60 0.1M
2024-05-02 24.69 25.50 23.49 23.53 0.1M
2024-05-01 24.01 25.16 23.16 24.57 0.1M
2024-04-30 23.25 25.20 23.25 24.59 0.1M
2024-04-29 23.35 24.15 22.55 23.45 0.0M
2024-04-26 22.56 25.44 22.20 23.35 0.1M
2024-04-25 20.74 24.00 19.59 22.77 0.1M
2024-04-24 21.45 22.72 21.02 21.25 0.0M
2024-04-23 20.85 24.20 20.54 21.29 0.1M
2024-04-22 19.50 20.87 17.57 20.87 0.1M
2024-04-19 18.05 20.02 18.05 19.16 0.1M
2024-04-18 21.19 21.19 18.33 18.42 0.1M
2024-04-17 21.36 21.58 20.73 21.20 0.3M
2024-04-16 20.26 21.42 19.94 21.00 0.1M
2024-04-15 21.75 21.75 19.86 20.15 0.2M
2024-04-12 22.45 23.23 21.71 21.90 0.0M
2024-04-11 23.94 24.27 21.92 22.31 0.1M
2024-04-10 22.80 22.99 21.49 22.27 0.2M
2024-04-09 22.75 23.37 22.35 23.14 0.0M
2024-04-08 22.72 23.29 22.06 22.74 0.1M
2024-04-05 22.00 23.16 22.00 22.56 0.1M
2024-04-04 21.60 22.98 21.21 22.43 0.0M
2024-04-03 21.57 22.44 21.57 22.29 0.0M
2024-04-02 21.58 22.15 20.86 22.15 0.1M
2024-04-01 23.24 25.19 21.61 21.64 0.0M
2024-03-28 23.20 23.61 21.16 23.11 0.0M
2024-03-27 24.07 24.07 22.76 23.50 0.0M
2024-03-26 21.11 23.69 20.85 23.69 0.0M
2024-03-25 24.36 24.68 20.50 21.26 0.1M
2024-03-22 25.05 25.55 24.35 24.35 0.0M
2024-03-21 25.00 25.80 23.75 25.00 0.0M
2024-03-20 26.21 26.49 24.17 24.93 0.1M
2024-03-19 24.85 26.57 24.85 25.99 0.0M
2024-03-18 23.28 26.08 22.81 24.83 0.1M
2024-03-15 23.43 23.88 22.93 23.35 0.1M
2024-03-14 23.50 23.68 23.12 23.68 0.1M
2024-03-13 23.50 24.25 22.89 23.50 0.1M
2024-03-12 23.28 23.73 22.57 23.61 0.1M
2024-03-11 26.32 26.99 23.03 23.58 0.1M
2024-03-08 26.25 27.46 26.00 26.47 0.1M
2024-03-07 25.60 27.00 25.38 26.37 0.0M
2024-03-06 24.22 26.43 24.10 25.64 0.1M
2024-03-05 22.99 24.53 22.55 24.22 0.1M
2024-03-04 24.36 25.30 22.42 23.23 0.2M
2024-03-01 23.10 24.16 22.87 24.16 0.2M
2024-02-29 24.16 25.25 22.80 22.94 0.1M
2024-02-28 24.56 25.80 24.13 24.21 0.1M
2024-02-27 24.93 25.63 24.30 24.45 0.1M
2024-02-26 27.80 28.17 24.87 24.87 0.1M
2024-02-23 28.17 28.40 27.27 27.32 0.0M
2024-02-22 27.75 28.85 27.46 27.78 0.1M
2024-02-21 27.62 27.82 27.02 27.81 0.0M
2024-02-20 26.30 27.91 26.30 27.12 0.1M
2024-02-16 26.36 28.28 26.36 26.90 0.1M
2024-02-15 26.18 27.74 25.41 26.69 0.2M
2024-02-14 27.60 27.78 26.21 26.28 0.0M
2024-02-13 28.26 28.43 26.98 27.50 0.1M
2024-02-12 28.75 30.36 27.65 28.87 0.3M
2024-02-09 29.02 29.30 28.44 28.51 0.0M
2024-02-08 29.62 29.99 28.52 28.85 0.1M
2024-02-07 30.97 31.95 27.06 29.53 0.3M
2024-02-06 32.10 33.00 30.66 31.00 0.0M
2024-02-05 30.19 33.00 29.59 32.07 0.3M
2024-02-02 30.03 30.20 29.60 30.16 0.1M
2024-02-01 29.81 30.35 29.50 29.95 0.3M
2024-01-31 30.40 30.70 29.80 29.90 0.1M
2024-01-30 30.91 31.00 29.69 30.10 0.0M
2024-01-29 29.99 30.83 29.02 30.59 0.1M
2024-01-26 29.81 30.40 29.25 29.94 0.1M
2024-01-25 29.24 29.95 27.76 29.51 0.0M
2024-01-24 29.94 30.35 29.02 29.04 0.3M
2024-01-23 30.00 30.15 28.85 29.53 0.7M
2024-01-22 30.75 30.76 27.84 29.00 0.7M
2024-01-19 28.53 29.23 25.59 27.29 0.2M
2024-01-18 28.50 29.00 27.51 28.56 0.1M
2024-01-17 27.85 28.01 27.46 28.01 0.0M
2024-01-16 28.30 28.30 27.67 27.85 0.0M
2024-01-12 26.30 28.37 25.25 28.28 0.0M
2024-01-11 25.51 26.50 25.27 26.25 0.0M
2024-01-10 25.44 26.58 24.52 26.10 0.1M
2024-01-09 25.41 25.72 24.84 25.64 0.1M
2024-01-08 25.01 26.24 24.59 26.01 0.1M
2024-01-05 25.11 25.94 25.00 25.00 0.0M
2024-01-04 25.22 25.52 25.02 25.32 0.0M
2024-01-03 25.18 26.64 24.97 25.27 0.1M
2024-01-02 28.00 28.00 24.93 25.87 0.1M