Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Pharvaris NV (PHVS) Historical Prices: Free Download & Interactive Data Table 2025

PHVS Historical Prices

Summary

Key Stock Metrics

11.51

(April 10, 2025)

52-Week Low

26.33

(July 14, 2025)

52-Week High

42.86

(February 22, 2021)

All-Time High

23.20

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-02-05 25.00 30.94 23.06 29.00 3813903
2021-02-08 28.00 30.44 27.60 28.70 529624
2021-02-09 28.70 30.49 27.67 30.19 228651
2021-02-10 31.00 32.19 27.78 30.00 297675
2021-02-11 29.99 30.00 27.11 27.50 255657
2021-02-12 27.50 28.20 25.58 26.67 170040
2021-02-16 27.26 28.33 24.26 25.25 231902
2021-02-17 25.25 28.21 25.25 26.52 228022
2021-02-18 26.82 31.53 26.11 30.74 170981
2021-02-19 31.19 37.11 30.79 35.91 132117
2021-02-22 34.83 42.86 33.20 34.09 152497
2021-02-23 32.94 36.23 27.63 31.53 69531
2021-02-24 31.88 38.42 31.40 37.00 137230
2021-02-25 37.20 41.40 37.20 40.11 185606
2021-02-26 38.94 40.42 35.69 37.99 116072
2021-03-01 38.44 41.60 38.44 39.23 108853
2021-03-02 38.48 40.83 37.08 38.75 74400
2021-03-03 38.70 39.85 36.30 38.50 115950
2021-03-04 38.25 39.20 32.21 33.61 202912
2021-03-05 34.06 34.62 28.14 28.75 139847
2021-03-08 29.07 31.50 26.06 27.06 77323
2021-03-09 27.41 29.00 24.37 27.39 180834
2021-03-10 27.65 32.20 25.53 29.39 44679
2021-03-11 30.99 31.85 29.06 29.99 32666
2021-03-12 28.34 31.44 28.34 30.90 24949
2021-03-15 28.92 36.82 28.92 34.39 35120
2021-03-16 33.65 35.89 31.82 34.60 47810
2021-03-17 34.19 36.24 33.45 34.40 16008
2021-03-18 34.03 36.31 34.03 35.75 18319
2021-03-19 35.25 35.25 33.25 33.25 95125
2021-03-22 33.03 35.49 29.93 33.04 89485
2021-03-23 33.21 34.00 30.56 32.39 145170
2021-03-24 32.01 32.23 29.89 30.32 83799
2021-03-25 29.95 30.26 24.41 26.72 119559
2021-03-26 26.47 27.50 26.12 26.23 81173
2021-03-29 26.00 27.10 25.02 25.69 166363
2021-03-30 25.00 26.00 25.00 25.99 13286
2021-03-31 27.74 29.70 26.61 27.98 31886
2021-04-01 27.84 29.50 26.40 27.95 384714
2021-04-05 27.75 28.33 27.60 27.71 104212
2021-04-06 27.75 28.66 26.10 26.31 13521
2021-04-07 26.89 27.95 26.27 27.85 9741
2021-04-08 27.51 29.27 27.31 28.29 14931
2021-04-09 29.00 29.00 28.01 28.32 6980
2021-04-12 28.84 29.99 28.10 29.01 42326
2021-04-13 29.75 29.97 28.61 28.84 40483
2021-04-14 29.71 30.28 28.50 29.59 31976
2021-04-15 28.93 29.88 27.55 28.07 45588
2021-04-16 28.93 29.25 27.87 27.92 5133
2021-04-19 29.24 29.25 26.01 26.01 8745
2021-04-20 26.05 26.60 23.03 23.08 43148
2021-04-21 23.80 25.85 23.80 24.50 2001
2021-04-22 23.86 24.46 23.58 24.46 2592
2021-04-23 25.19 26.17 24.63 26.09 5518
2021-04-26 25.80 26.97 25.48 25.50 9275
2021-04-27 27.29 27.35 25.04 25.04 8047
2021-04-28 25.75 26.84 24.50 24.93 18187
2021-04-29 25.52 25.55 24.24 24.86 12251
2021-04-30 24.23 26.16 23.00 24.10 21538
2021-05-03 24.40 25.76 23.40 25.02 60811
2021-05-04 24.69 26.50 24.50 24.80 9515
2021-05-05 24.60 26.31 23.15 24.28 64772
2021-05-06 25.30 26.53 23.83 24.34 51430
2021-05-07 24.35 25.77 21.89 22.63 27207
2021-05-10 22.75 23.07 22.17 22.26 8910
2021-05-11 23.00 23.31 23.00 23.31 2374
2021-05-12 23.57 24.88 22.24 22.28 7472
2021-05-13 22.12 24.01 20.57 22.25 51150
2021-05-14 21.80 23.00 21.36 21.36 20607
2021-05-17 22.00 22.28 20.70 20.70 5948
2021-05-18 22.00 22.00 19.29 20.26 17297
2021-05-19 20.70 21.37 20.70 20.97 2893
2021-05-20 21.96 22.24 21.33 21.37 1700
2021-05-21 22.21 22.21 20.01 20.30 11083
2021-05-24 20.78 21.46 20.00 20.24 13741
2021-05-25 20.95 20.95 20.25 20.25 3921
2021-05-26 20.53 20.89 20.00 20.25 17905
2021-05-27 20.66 21.69 20.25 20.26 7170
2021-05-28 21.00 21.02 20.35 20.50 16996
2021-06-01 21.15 21.50 20.30 20.65 20533
2021-06-02 21.00 21.54 20.40 20.54 4427
2021-06-03 20.04 21.70 20.04 20.47 6999
2021-06-04 20.80 21.02 20.03 20.43 12645
2021-06-07 20.43 20.90 20.30 20.30 11568
2021-06-08 20.89 20.89 19.59 20.39 17837
2021-06-09 20.45 20.68 19.82 20.28 15494
2021-06-10 20.26 20.69 19.63 20.06 13214
2021-06-11 20.78 20.78 19.96 20.38 7977
2021-06-14 20.34 22.00 20.07 20.83 6907
2021-06-15 20.65 21.01 20.65 21.01 1302
2021-06-16 20.95 20.95 20.05 20.20 3797
2021-06-17 19.37 19.73 19.37 19.55 3079
2021-06-18 19.04 19.70 18.56 18.70 2933
2021-06-21 19.12 19.20 18.71 19.00 28054
2021-06-22 19.01 19.50 18.05 18.05 52377
2021-06-23 18.46 19.78 18.05 19.53 13740
2021-06-24 19.26 20.23 19.04 19.04 2033
2021-06-25 19.35 19.35 18.05 18.48 11328
2021-06-28 18.50 19.53 18.26 18.80 3632
2021-06-29 18.57 18.57 18.57 18.57 269
2021-06-30 18.71 18.71 18.13 18.63 2124
2021-07-01 18.80 18.80 17.36 17.43 14475
2021-07-02 17.06 17.25 15.92 16.30 10187
2021-07-06 16.33 16.73 15.50 15.50 37664
2021-07-07 15.51 15.95 15.00 15.15 42763
2021-07-08 15.00 15.02 14.09 14.09 8084
2021-07-09 14.01 15.15 14.00 14.92 31670
2021-07-12 16.43 17.53 15.87 16.25 49041
2021-07-13 16.11 16.45 15.49 15.49 26171
2021-07-14 15.44 16.01 15.14 15.21 10986
2021-07-15 14.64 16.00 14.00 14.45 28345
2021-07-16 14.09 14.56 13.60 14.22 18151
2021-07-19 13.39 14.01 13.14 13.14 16936
2021-07-20 15.00 15.25 13.61 14.50 15016
2021-07-21 14.40 15.00 13.28 14.11 13698
2021-07-22 13.86 14.65 13.65 14.44 197004
2021-07-23 14.25 14.97 14.25 14.50 93739
2021-07-26 14.47 14.69 14.08 14.45 113644
2021-07-27 14.22 14.77 13.64 14.35 58033
2021-07-28 14.43 17.69 14.43 17.12 74815
2021-07-29 16.92 16.92 16.21 16.90 1874
2021-07-30 17.41 17.85 17.03 17.77 2157
2021-08-02 17.26 17.36 16.26 16.49 6588
2021-08-03 16.60 17.29 16.01 16.34 6222
2021-08-04 16.34 16.77 16.08 16.60 1278
2021-08-05 16.55 16.55 16.00 16.27 20511
2021-08-06 16.44 16.44 16.00 16.07 3361
2021-08-09 17.62 18.00 15.95 16.34 7000
2021-08-10 16.21 16.95 16.15 16.15 13122
2021-08-11 16.50 17.00 16.40 16.50 8509
2021-08-12 16.95 17.46 16.54 17.02 7101
2021-08-13 16.96 16.96 16.28 16.53 11020
2021-08-16 16.94 16.94 16.50 16.59 7280
2021-08-17 16.02 16.77 15.81 16.70 6072
2021-08-18 16.51 16.70 16.51 16.70 606
2021-08-19 16.77 17.11 16.51 17.00 2175
2021-08-20 16.80 16.80 16.50 16.67 65204
2021-08-23 16.83 17.96 16.64 17.50 43016
2021-08-24 17.51 19.32 17.51 18.58 21383
2021-08-25 19.00 20.49 18.97 19.97 221024
2021-08-26 19.76 20.43 19.70 20.10 45434
2021-08-27 20.25 20.63 19.90 19.94 20620
2021-08-30 20.26 21.47 20.01 20.97 9083
2021-08-31 20.63 20.87 20.18 20.19 144822
2021-09-01 20.40 20.90 19.99 19.99 2706
2021-09-02 20.13 20.13 18.95 19.44 26408
2021-09-03 19.18 20.15 19.00 19.01 2538
2021-09-07 19.07 19.85 19.07 19.15 4811
2021-09-08 19.20 19.42 19.20 19.25 10551
2021-09-09 19.61 21.11 19.13 19.49 42256
2021-09-10 19.88 20.27 18.95 19.76 5034
2021-09-13 19.23 19.23 17.50 18.21 8217
2021-09-14 18.50 18.93 18.50 18.93 1795
2021-09-15 18.29 19.00 16.85 17.44 16093
2021-09-16 17.45 19.00 17.45 18.00 13871
2021-09-17 17.32 19.00 17.32 18.15 5788
2021-09-20 17.72 19.02 17.72 19.00 7110
2021-09-21 19.24 20.47 17.79 18.04 53136
2021-09-22 18.40 18.81 18.07 18.20 7974
2021-09-23 18.50 19.86 17.60 18.50 8032
2021-09-24 18.70 18.70 18.50 18.55 1867
2021-09-27 18.93 18.93 18.31 18.31 615
2021-09-28 17.70 17.70 17.50 17.50 1218
2021-09-29 17.50 18.74 17.19 17.25 6042
2021-09-30 17.73 17.73 17.73 17.73 346
2021-10-01 17.75 17.75 17.75 17.75 403
2021-10-04 18.00 18.00 17.73 17.73 1156
2021-10-05 0.00 0.00 0.00 17.73 107
2021-10-06 17.50 17.86 17.22 17.64 4005
2021-10-07 17.99 17.99 17.53 17.80 1563
2021-10-08 17.10 17.44 15.44 15.44 8452
2021-10-11 16.00 16.05 15.94 16.05 2374
2021-10-12 16.00 16.00 15.50 15.72 2242
2021-10-13 16.39 16.39 16.39 16.39 160
2021-10-14 16.46 17.72 15.83 15.83 13680
2021-10-15 15.76 16.01 15.51 15.80 21525
2021-10-18 15.54 15.69 15.54 15.69 257
2021-10-19 15.15 16.12 15.01 15.22 2917
2021-10-20 15.00 15.20 14.50 15.10 14093
2021-10-21 14.61 14.80 14.61 14.80 1930
2021-10-22 14.52 15.98 14.52 15.25 20784
2021-10-25 15.00 16.20 14.75 16.20 402510
2021-10-26 16.07 16.73 16.03 16.03 32627
2021-10-27 16.29 17.43 16.15 16.15 22577
2021-10-28 16.39 18.00 16.04 18.00 5728
2021-10-29 18.00 18.60 17.35 17.43 15617
2021-11-01 17.61 18.10 17.20 17.80 3234
2021-11-02 15.89 17.48 15.78 16.30 2562
2021-11-03 16.13 17.00 15.18 15.35 4191
2021-11-04 16.47 17.00 14.93 15.15 13702
2021-11-05 16.00 16.00 14.75 15.09 406191
2021-11-08 15.50 16.50 14.89 16.03 5347
2021-11-09 0.00 0.00 0.00 16.03 59
2021-11-10 16.51 16.63 15.25 15.25 28508
2021-11-11 15.50 16.12 15.50 16.00 3637
2021-11-12 16.49 16.59 16.49 16.54 3891
2021-11-15 17.24 18.96 15.56 15.90 3510
2021-11-16 15.71 15.90 15.71 15.75 1315
2021-11-17 15.39 15.39 14.67 15.16 7797
2021-11-18 15.10 15.67 14.54 14.54 7404
2021-11-19 14.73 15.70 14.60 15.57 4176
2021-11-22 15.15 15.22 13.93 14.50 9562
2021-11-23 14.30 15.20 13.99 14.49 11770
2021-11-24 14.49 14.53 13.14 13.28 9150
2021-11-26 13.80 14.11 13.51 13.53 1657
2021-11-29 13.85 14.36 13.85 14.16 3497
2021-11-30 14.16 14.87 14.16 14.71 4678
2021-12-01 14.66 14.72 14.66 14.71 1868
2021-12-02 14.76 14.81 14.75 14.81 3031
2021-12-03 14.66 14.66 14.66 14.66 430
2021-12-06 15.63 15.63 15.63 15.63 200
2021-12-07 14.11 15.79 14.11 15.25 17816
2021-12-08 15.44 16.00 15.01 15.07 8041
2021-12-09 15.02 15.99 15.00 15.07 7545
2021-12-10 15.00 15.47 14.04 14.94 15554
2021-12-13 14.76 15.49 14.24 14.77 36588
2021-12-14 15.01 15.01 15.01 15.01 313
2021-12-15 15.00 15.49 14.77 15.00 5747
2021-12-16 14.75 14.75 14.75 14.75 175
2021-12-17 14.75 15.50 14.75 15.50 5193
2021-12-20 15.55 17.56 15.55 16.40 10771
2021-12-21 16.09 17.36 15.00 15.76 16618
2021-12-22 16.13 16.13 15.04 15.95 13263
2021-12-23 15.75 15.94 15.75 15.75 1500
2021-12-27 15.39 16.00 14.47 16.00 5667
2021-12-28 15.94 16.13 14.40 15.40 3484
2021-12-29 16.55 16.55 14.90 15.97 1870
2021-12-30 16.62 16.62 15.85 15.87 1414
2021-12-31 15.50 16.71 14.39 14.39 4182
2022-01-03 15.98 16.50 15.95 16.41 3297
2022-01-04 15.98 15.98 15.98 15.98 648
2022-01-05 0.00 0.00 0.00 15.98 82
2022-01-06 16.57 17.15 15.71 16.70 22376
2022-01-07 19.25 21.34 17.91 19.30 13504
2022-01-10 19.29 19.51 17.34 18.01 13666
2022-01-11 17.95 17.95 17.65 17.65 2259
2022-01-12 16.73 17.47 16.73 17.47 1755
2022-01-13 17.43 17.43 17.43 17.43 465
2022-01-14 16.40 17.98 16.28 17.98 4662
2022-01-18 18.90 19.66 18.90 19.65 12628
2022-01-19 19.17 20.00 18.85 18.96 14546
2022-01-20 18.14 19.69 18.14 18.25 24585
2022-01-21 16.63 17.95 16.63 17.61 7865
2022-01-24 16.15 17.08 16.15 16.97 5234
2022-01-25 16.20 17.00 15.89 17.00 10218
2022-01-26 17.98 17.98 16.94 17.00 3768
2022-01-27 17.03 17.55 16.95 17.00 21736
2022-01-28 17.25 18.05 16.49 17.00 24779
2022-01-31 16.79 17.35 16.77 17.19 12465
2022-02-01 17.25 17.43 17.00 17.00 3880
2022-02-02 17.47 17.53 16.85 17.00 17637
2022-02-03 16.89 18.10 16.85 17.23 6920
2022-02-04 17.00 17.25 16.90 17.19 11899
2022-02-07 18.09 18.31 18.05 18.31 976
2022-02-08 18.31 18.48 18.31 18.48 777
2022-02-09 18.60 18.60 17.62 17.62 504
2022-02-10 18.32 18.32 17.61 17.75 6427
2022-02-11 17.48 18.10 17.48 18.10 1100
2022-02-14 18.10 18.50 17.91 18.10 17876
2022-02-15 18.77 18.77 17.95 18.25 1428
2022-02-16 18.20 18.20 18.20 18.20 345
2022-02-17 17.84 17.84 17.84 17.84 1662
2022-02-18 18.10 18.10 17.30 17.50 14115
2022-02-22 17.20 18.15 16.31 16.99 17714
2022-02-23 17.60 17.60 17.01 17.25 2290
2022-02-24 17.29 17.29 17.29 17.29 1486
2022-02-25 17.55 17.55 17.55 17.55 382
2022-02-28 17.60 17.60 17.00 17.10 18691
2022-03-01 17.05 18.47 16.43 18.47 4934
2022-03-02 18.00 18.00 16.86 17.00 11607
2022-03-03 17.01 17.60 16.60 17.48 20023
2022-03-04 17.34 18.20 16.52 17.77 5185
2022-03-07 17.00 17.90 17.00 17.45 4264
2022-03-08 17.46 18.28 15.93 17.08 14117
2022-03-09 17.30 18.12 17.00 17.07 12647
2022-03-10 17.00 17.52 16.80 17.00 17159
2022-03-14 17.70 18.34 16.91 17.30 10110
2022-03-15 17.34 17.65 17.00 17.34 2892
2022-03-16 17.76 18.60 17.42 17.60 8402
2022-03-17 17.39 17.61 17.10 17.30 11352
2022-03-18 17.28 18.14 17.28 18.14 1093
2022-03-21 17.85 17.95 17.34 17.34 1529
2022-03-22 17.50 17.85 17.00 17.49 2788
2022-03-23 17.88 18.49 17.70 18.49 1332
2022-03-24 18.40 18.50 18.23 18.50 1219
2022-03-25 17.67 17.67 17.67 17.67 431
2022-03-28 18.04 18.69 17.72 18.20 2526
2022-03-29 18.70 18.70 17.93 18.40 5365
2022-03-30 18.00 18.50 18.00 18.06 2091
2022-03-31 18.14 18.14 18.14 18.14 3511
2022-04-04 17.61 17.61 17.61 17.61 883
2022-04-05 18.08 18.70 17.60 18.60 13393
2022-04-06 18.70 18.70 17.91 18.37 2651
2022-04-07 18.20 18.63 17.90 18.63 4434
2022-04-08 18.16 19.00 18.15 18.45 20936
2022-04-11 18.45 18.52 17.90 17.90 1343
2022-04-12 18.45 18.45 17.99 17.99 1103
2022-04-13 18.18 18.60 17.90 17.96 3026
2022-04-14 18.00 18.00 17.61 17.61 1458
2022-04-18 17.89 17.89 17.61 17.61 2039
2022-04-19 17.95 17.95 17.25 17.25 1919
2022-04-20 17.34 17.34 17.32 17.33 1489
2022-04-21 17.75 18.09 17.29 17.49 7565
2022-04-22 17.50 17.60 16.79 17.00 8281
2022-04-25 17.14 17.14 16.70 17.02 2569
2022-04-26 17.09 17.99 16.80 17.00 593234
2022-04-27 17.23 18.00 16.80 17.05 1673
2022-04-28 16.90 18.21 16.90 18.00 1252
2022-04-29 18.00 18.00 17.00 17.09 13219
2022-05-02 17.05 17.89 17.00 17.10 4070
2022-05-03 17.05 17.05 16.65 16.67 2178
2022-05-04 16.99 17.03 16.33 16.95 4410
2022-05-05 17.00 17.00 17.00 17.00 191
2022-05-06 16.98 17.22 16.51 16.81 1435
2022-05-09 16.48 16.80 16.22 16.50 2541
2022-05-10 16.66 17.52 16.40 16.40 1747
2022-05-11 16.74 16.74 16.35 16.35 797
2022-05-12 16.50 17.02 16.50 17.02 2249
2022-05-13 18.00 18.00 17.25 17.25 4106
2022-05-16 17.30 17.35 16.90 17.11 8633
2022-05-17 17.10 17.55 17.10 17.55 3781
2022-05-18 16.78 17.28 16.62 16.88 6401
2022-05-19 16.98 16.98 16.70 16.70 1164
2022-05-20 16.89 17.00 16.40 17.00 2258
2022-05-23 17.00 17.00 17.00 17.00 195
2022-05-24 16.50 17.15 16.50 17.00 7990
2022-05-25 17.56 17.56 17.00 17.02 1453
2022-05-26 17.26 18.00 16.92 18.00 24955
2022-05-27 17.36 17.49 17.36 17.49 956
2022-05-31 18.00 18.00 17.99 17.99 3226
2022-06-01 17.05 17.98 17.01 17.98 3114
2022-06-02 17.60 17.60 17.60 17.60 302
2022-06-03 17.58 18.72 17.58 18.72 20917
2022-06-06 18.22 18.72 18.22 18.50 328720
2022-06-07 18.96 21.45 18.96 20.19 14456
2022-06-08 19.96 21.00 19.96 20.95 4836
2022-06-09 20.81 21.00 19.40 21.00 8287
2022-06-10 20.80 21.49 20.50 21.49 23063
2022-06-13 21.10 21.10 20.70 21.10 62358
2022-06-14 21.10 21.50 20.79 21.50 15529
2022-06-15 21.20 21.50 20.98 21.23 27162
2022-06-16 21.74 22.94 21.52 22.52 18751
2022-06-17 21.50 27.50 20.36 27.50 111168
2022-06-21 25.10 25.10 23.35 24.18 33354
2022-06-22 23.98 24.87 22.32 22.39 32053
2022-06-23 23.10 23.10 21.75 22.40 57980
2022-06-24 22.06 22.20 20.94 20.94 8068
2022-06-27 20.95 20.97 20.01 20.15 4065
2022-06-28 20.00 21.00 18.89 20.01 9331
2022-06-29 20.35 20.86 19.52 20.65 9750
2022-06-30 20.31 22.25 20.31 22.10 29574
2022-07-01 22.08 24.02 21.73 23.65 32178
2022-07-05 23.39 23.39 23.39 23.39 678
2022-07-06 23.28 23.79 23.04 23.79 2866
2022-07-07 24.00 25.80 23.50 25.80 17052
2022-07-08 25.80 26.00 22.81 22.81 10361
2022-07-11 23.40 23.40 23.40 23.40 1482
2022-07-12 23.25 23.45 20.92 23.45 3146
2022-07-13 23.45 24.36 22.49 23.87 32210
2022-07-14 22.58 23.45 22.55 23.44 29518
2022-07-15 23.35 23.35 22.39 23.10 6619
2022-07-18 22.93 23.87 21.37 23.19 11860
2022-07-19 23.14 23.45 22.50 22.85 2983
2022-07-20 22.75 22.95 22.30 22.30 5797
2022-07-21 21.50 22.20 21.36 21.88 7711
2022-07-22 21.81 22.48 21.61 21.61 5005
2022-07-25 21.54 21.75 21.10 21.60 2427
2022-07-26 21.22 21.48 21.17 21.48 2717
2022-07-27 21.01 21.01 21.01 21.01 496
2022-07-28 21.25 22.74 21.25 21.84 1593
2022-07-29 21.49 23.64 20.97 21.85 4061
2022-08-01 21.40 21.50 20.00 20.00 6697
2022-08-02 19.24 19.24 19.24 19.24 548
2022-08-03 19.23 19.95 19.23 19.70 1126
2022-08-04 19.75 19.75 19.23 19.23 1431
2022-08-05 19.25 19.25 18.25 19.00 1445
2022-08-08 18.61 18.61 17.01 18.24 24947
2022-08-10 17.75 17.75 17.00 17.00 941
2022-08-11 17.00 17.87 17.00 17.02 6027
2022-08-15 17.15 22.30 17.15 19.80 31499
2022-08-16 20.55 20.55 18.53 18.62 5304
2022-08-17 18.90 20.87 18.25 19.00 7991
2022-08-18 19.34 19.62 18.99 19.44 1788
2022-08-19 18.75 19.35 18.31 18.49 2092
2022-08-22 14.84 14.84 11.06 12.15 70424
2022-08-23 11.74 12.13 10.55 10.99 47498
2022-08-24 10.44 11.74 10.00 10.08 22978
2022-08-25 10.40 10.48 9.60 9.80 26009
2022-08-26 9.80 10.00 9.25 9.25 12348
2022-08-29 8.97 9.60 8.55 9.00 11805
2022-08-30 8.97 9.40 8.97 9.05 9336
2022-08-31 9.05 9.50 9.00 9.09 4108
2022-09-01 8.92 9.09 8.92 8.99 7479
2022-09-02 8.97 9.45 8.97 9.40 24215
2022-09-06 8.57 9.60 8.57 9.22 2935
2022-09-08 9.01 9.26 9.00 9.26 1608
2022-09-09 9.26 9.32 9.08 9.32 869
2022-09-12 9.30 9.69 9.30 9.31 6128
2022-09-13 9.38 9.43 9.00 9.07 14445
2022-09-14 9.05 9.25 9.05 9.14 4897
2022-09-15 9.25 9.35 9.01 9.29 9351
2022-09-16 9.01 9.12 9.01 9.12 1108
2022-09-19 9.05 9.05 8.62 8.62 15085
2022-09-20 8.60 8.64 8.60 8.62 1781
2022-09-21 8.60 8.84 8.48 8.48 1968
2022-09-22 8.45 8.55 8.45 8.45 1509
2022-09-23 8.38 8.46 7.86 7.98 23611
2022-09-26 7.95 7.95 7.95 7.95 447
2022-09-27 7.60 7.83 7.60 7.83 827
2022-09-28 7.51 7.98 7.51 7.98 1531
2022-09-29 7.99 7.99 7.00 7.67 1788
2022-09-30 7.67 7.67 7.67 7.67 482
2022-10-03 6.93 7.10 5.38 6.19 13142
2022-10-04 6.15 6.76 5.54 5.55 31160
2022-10-05 5.50 6.45 5.50 5.61 104631
2022-10-06 5.55 6.10 5.24 5.39 15869
2022-10-07 5.21 5.65 4.84 4.84 7975
2022-10-10 4.73 5.29 4.73 5.29 11281
2022-10-11 5.19 5.50 4.85 5.00 150172
2022-10-13 4.69 4.73 4.19 4.73 11661
2022-10-14 5.00 5.00 4.62 4.62 1755
2022-10-17 4.95 4.95 4.64 4.64 15068
2022-10-18 4.75 4.89 4.70 4.79 476712
2022-10-19 4.77 5.00 4.76 4.89 227139
2022-10-20 5.18 5.23 4.63 5.16 300874
2022-10-21 5.72 5.93 5.08 5.50 31055
2022-10-24 5.51 5.71 5.01 5.27 9226
2022-10-25 5.33 5.40 5.00 5.09 40639
2022-10-26 5.14 5.21 5.00 5.12 3562
2022-10-27 5.07 5.07 5.07 5.07 168
2022-10-28 5.03 5.07 5.00 5.03 5462
2022-10-31 5.00 5.04 4.65 4.65 9344
2022-11-01 5.00 5.00 4.07 4.20 26121
2022-11-02 4.41 4.80 4.41 4.59 10439
2022-11-03 4.60 4.60 3.90 3.90 7413
2022-11-04 4.03 4.20 3.59 3.67 10446
2022-11-07 3.65 3.74 3.43 3.43 3234
2022-11-08 3.45 3.79 3.45 3.70 7582
2022-11-09 3.59 3.65 3.29 3.40 18923
2022-11-10 3.16 3.43 2.92 3.05 26624
2022-11-11 3.00 3.16 2.81 3.01 353966
2022-11-14 3.01 3.34 2.95 2.97 32900
2022-11-15 3.00 3.19 3.00 3.03 3299
2022-11-16 2.88 3.10 2.52 2.53 16226
2022-11-17 2.55 2.90 2.37 2.55 33137
2022-11-18 2.65 2.86 2.61 2.63 7742
2022-11-21 2.99 2.99 2.50 2.59 9305
2022-11-22 2.51 2.67 2.20 2.28 322089
2022-11-23 2.40 2.85 2.28 2.50 14973
2022-11-25 2.50 2.55 2.33 2.47 7627
2022-11-28 2.50 2.50 2.23 2.23 4463
2022-11-29 2.22 2.33 2.11 2.11 9550
2022-11-30 2.01 2.31 2.01 2.11 30039
2022-12-01 2.14 2.35 2.02 2.09 16683
2022-12-02 2.09 2.16 1.77 1.98 38081
2022-12-05 2.00 2.21 1.85 2.02 8110
2022-12-06 2.02 2.78 2.02 2.26 485458
2022-12-07 2.27 2.65 2.13 2.51 93869
2022-12-08 4.19 11.94 3.85 11.46 80834076
2022-12-09 9.86 10.50 8.21 8.62 18610285
2022-12-12 7.83 10.74 7.51 9.19 6378044
2022-12-13 8.63 9.71 8.12 8.57 1161956
2022-12-14 8.25 9.28 7.20 7.60 624647
2022-12-15 7.50 7.97 7.21 7.62 288266
2022-12-16 7.39 8.12 7.39 7.50 287847
2022-12-19 7.71 8.22 7.41 7.59 189141
2022-12-20 7.64 9.99 7.44 9.30 1077778
2022-12-21 9.26 9.29 8.11 9.05 243632
2022-12-22 9.21 10.37 8.80 9.79 379811
2022-12-23 9.81 10.30 9.42 9.91 272947
2022-12-27 9.27 10.21 9.03 10.05 115741
2022-12-28 9.86 11.74 9.70 11.16 523720
2022-12-29 11.49 11.60 10.91 11.18 233828
2022-12-30 10.98 11.50 10.85 11.25 84641
2023-01-03 11.19 12.24 11.10 12.03 209196
2023-01-04 11.79 12.33 11.61 12.27 136926
2023-01-05 12.03 12.37 11.21 12.18 63663
2023-01-06 12.07 12.14 11.47 11.95 58915
2023-01-09 13.00 13.80 11.54 12.00 318260
2023-01-10 12.00 12.00 10.11 10.48 76693
2023-01-11 10.63 10.76 8.75 8.75 153491
2023-01-12 8.75 8.90 8.04 8.44 138367
2023-01-13 8.10 9.29 8.10 9.04 131768
2023-01-17 8.89 9.75 8.51 9.20 101338
2023-01-18 9.20 10.08 8.61 9.53 90811
2023-01-19 9.47 9.84 8.94 9.74 45052
2023-01-20 9.79 10.25 9.60 10.25 85322
2023-01-23 9.94 10.10 9.10 9.50 61928
2023-01-24 8.95 10.25 8.95 10.11 37594
2023-01-25 9.89 10.25 9.37 9.61 50808
2023-01-26 9.49 9.71 9.21 9.42 33219
2023-01-27 9.36 9.58 8.88 9.46 38178
2023-01-30 9.46 9.93 8.90 9.10 31651
2023-01-31 9.16 9.27 8.84 9.00 7563
2023-02-01 9.00 9.50 8.72 9.50 32766
2023-02-02 9.50 9.54 9.35 9.53 60945
2023-02-03 9.47 9.50 9.01 9.18 12472
2023-02-06 9.23 9.27 9.07 9.27 16744
2023-02-07 9.79 9.79 8.80 9.60 14862
2023-02-08 9.20 9.59 9.05 9.50 59102
2023-02-09 9.43 9.48 9.03 9.48 12309
2023-02-10 8.79 9.48 8.79 9.48 17765
2023-02-13 9.48 9.48 8.79 9.00 13444
2023-02-14 9.00 9.10 8.85 9.00 25881
2023-02-15 8.87 9.00 8.79 8.79 12837
2023-02-16 8.70 8.83 8.27 8.40 20104
2023-02-17 8.34 8.75 8.20 8.69 315135
2023-02-21 8.54 8.83 8.47 8.72 6904
2023-02-22 8.72 8.80 8.19 8.56 34084
2023-02-23 8.66 8.66 8.22 8.65 16684
2023-02-24 8.74 8.74 6.85 7.85 80861
2023-02-27 7.63 8.14 7.28 8.12 32115
2023-02-28 7.30 8.26 7.30 8.10 25510
2023-03-01 8.06 8.40 8.00 8.29 15109
2023-03-02 8.15 9.00 8.06 8.99 15951
2023-03-03 8.73 9.07 8.35 8.70 9794
2023-03-06 8.53 9.48 7.30 8.45 20896
2023-03-07 8.52 9.18 8.20 8.72 26097
2023-03-08 8.51 8.82 7.38 7.38 43688
2023-03-09 7.20 7.62 6.68 7.17 42881
2023-03-10 7.70 7.70 6.06 6.34 15631
2023-03-13 6.10 7.65 6.02 7.27 52962
2023-03-14 6.75 7.34 6.62 6.88 17608
2023-03-15 6.98 7.13 6.39 6.91 9047
2023-03-16 6.94 7.56 6.92 7.56 2701
2023-03-17 7.86 7.86 7.40 7.43 3516
2023-03-20 7.45 8.05 7.05 7.05 2456
2023-03-21 6.94 7.53 6.25 6.71 26695
2023-03-22 6.75 7.94 6.75 7.94 5402
2023-03-23 7.60 7.80 6.76 6.77 5654
2023-03-24 7.09 7.53 7.09 7.48 4108
2023-03-27 7.35 8.20 7.01 7.42 30822
2023-03-28 7.34 8.26 7.19 7.56 23709
2023-03-29 7.56 7.85 7.00 7.85 33030
2023-03-30 7.65 8.20 7.10 7.33 36241
2023-03-31 7.25 8.25 7.12 8.06 37320
2023-04-03 7.86 7.99 7.82 7.82 1254
2023-04-04 7.75 8.49 7.22 8.49 18560
2023-04-05 8.00 8.82 8.00 8.82 4145
2023-04-06 8.72 8.80 8.05 8.05 8388
2023-04-10 8.06 9.16 8.06 8.32 15675
2023-04-11 8.42 8.50 8.27 8.50 1959
2023-04-12 8.24 8.24 8.10 8.10 2739
2023-04-13 8.10 8.50 8.10 8.50 1942
2023-04-14 8.61 8.75 8.42 8.70 2846
2023-04-17 8.44 9.00 8.10 8.40 5640
2023-04-18 8.15 8.54 8.10 8.34 3263
2023-04-19 8.44 9.00 8.13 8.80 21673
2023-04-20 8.44 8.57 8.22 8.48 16463
2023-04-21 8.95 9.20 8.72 8.94 6776
2023-04-24 9.00 9.25 8.88 9.02 14554
2023-04-25 8.97 9.20 8.97 9.20 8190
2023-04-26 9.02 9.20 9.01 9.20 1027
2023-04-27 9.37 9.40 9.00 9.01 6072
2023-04-28 9.10 9.35 9.01 9.35 2882
2023-05-01 8.91 9.25 8.91 9.25 941
2023-05-02 9.11 9.11 9.11 9.11 310
2023-05-03 9.08 9.29 8.86 8.86 4067
2023-05-04 9.30 9.30 9.03 9.03 5865
2023-05-05 8.99 9.25 8.99 9.25 2970
2023-05-08 9.30 9.30 9.25 9.26 1568
2023-05-09 9.20 9.20 8.27 8.50 54399
2023-05-11 8.65 9.36 7.93 8.21 6631
2023-05-12 8.20 8.33 8.00 8.00 1147
2023-05-15 8.10 8.10 8.10 8.10 331
2023-05-16 8.96 8.96 8.28 8.50 8796
2023-05-17 8.66 8.85 8.23 8.50 7331
2023-05-18 8.55 8.80 8.55 8.80 482
2023-05-22 8.80 8.80 8.50 8.50 887
2023-05-23 8.75 8.75 8.75 8.75 439
2023-05-24 8.50 8.50 8.50 8.50 271
2023-05-25 8.37 8.83 8.37 8.50 4427
2023-05-26 8.54 8.74 8.54 8.62 1852
2023-05-30 8.50 9.00 8.50 9.00 4110
2023-05-31 9.00 9.31 8.60 8.60 18931
2023-06-01 9.05 9.10 8.76 9.04 1713
2023-06-02 9.10 9.10 8.48 8.65 5219
2023-06-06 8.55 8.80 8.50 8.50 2577
2023-06-07 8.20 8.28 8.20 8.24 5608
2023-06-08 8.26 9.00 8.25 9.00 4289
2023-06-09 9.00 11.65 8.75 11.33 31495
2023-06-12 11.42 11.42 10.50 10.90 41680
2023-06-13 10.62 11.40 10.60 10.95 41334
2023-06-14 11.30 11.30 10.68 11.20 7925
2023-06-15 10.72 11.63 10.72 11.17 26979
2023-06-16 11.19 11.66 11.17 11.62 62887
2023-06-20 11.20 11.70 10.60 11.65 93240
2023-06-21 11.20 11.49 10.85 11.43 21766
2023-06-22 11.05 11.86 10.50 11.70 35942
2023-06-23 11.28 11.62 11.03 11.60 1179
2023-06-26 12.00 14.82 11.85 14.82 333307
2023-06-27 15.00 18.15 14.75 16.00 722961
2023-06-28 15.32 16.59 14.28 14.37 132497
2023-06-29 14.50 15.89 14.50 15.50 41311
2023-06-30 15.50 17.00 15.14 15.14 55421
2023-07-03 15.45 16.38 13.69 14.84 57676
2023-07-05 14.55 15.67 13.65 15.58 57039
2023-07-06 15.00 16.13 14.08 15.65 33379
2023-07-07 15.34 16.02 14.49 15.41 28409
2023-07-10 15.74 16.38 14.54 16.32 55977
2023-07-11 16.07 16.40 15.25 15.31 21942
2023-07-12 15.73 15.86 14.81 15.50 42444
2023-07-13 15.55 15.70 15.06 15.65 38453
2023-07-14 15.50 16.07 15.45 15.61 40020
2023-07-17 15.97 16.00 15.32 15.35 65530
2023-07-18 15.90 16.13 14.05 14.68 95206
2023-07-19 14.35 17.55 14.35 15.77 94107
2023-07-20 15.95 16.60 15.02 15.93 31095
2023-07-21 16.30 16.85 16.15 16.53 12958
2023-07-24 16.40 16.81 15.96 16.26 50259
2023-07-25 16.26 18.50 16.26 18.50 53014
2023-07-26 18.47 18.47 15.60 17.27 72488
2023-07-27 17.88 18.80 16.10 16.76 52813
2023-07-28 16.54 17.33 16.54 16.91 58640
2023-07-31 16.39 17.47 16.39 17.00 136854
2023-08-01 17.10 17.98 16.85 17.05 103648
2023-08-02 17.01 17.44 16.90 17.03 23469
2023-08-03 17.38 17.94 17.20 17.71 28323
2023-08-04 17.70 19.08 17.12 18.82 56739
2023-08-07 18.34 18.71 17.11 17.52 53477
2023-08-08 17.78 18.55 17.41 18.08 37055
2023-08-09 17.86 18.46 17.00 17.25 247180
2023-08-10 17.39 18.30 16.52 18.30 60416
2023-08-11 17.99 18.63 17.92 18.56 15707
2023-08-14 18.20 19.84 18.02 18.42 36789
2023-08-15 21.00 26.86 19.50 20.00 247869
2023-08-16 21.17 21.48 20.00 20.10 78742
2023-08-17 20.00 20.56 18.04 19.32 36960
2023-08-18 18.75 19.42 16.93 18.28 27223
2023-08-21 18.28 20.47 18.28 20.00 34086
2023-08-22 20.11 20.49 19.50 20.00 38826
2023-08-23 20.14 20.44 19.08 20.00 39720
2023-08-24 19.89 20.10 18.67 18.67 20832
2023-08-25 18.46 19.31 18.25 19.27 11088
2023-08-28 18.61 19.57 18.61 18.77 47927
2023-08-29 19.06 19.76 18.80 19.40 17633
2023-08-30 19.37 20.00 19.11 19.91 13958
2023-08-31 19.64 20.60 19.18 20.50 32424
2023-09-01 20.64 21.54 20.20 21.32 78916
2023-09-05 20.96 21.46 20.22 21.00 128283
2023-09-06 20.66 23.66 20.66 21.00 110971
2023-09-07 20.67 21.30 18.51 19.00 68348
2023-09-08 19.37 21.69 19.24 21.22 30863
2023-09-11 18.25 19.10 18.25 19.10 379
2023-09-12 19.64 20.27 19.25 19.85 69055
2023-09-13 19.51 20.61 19.26 20.61 12817
2023-09-14 20.39 21.11 20.13 20.62 11365
2023-09-15 20.56 20.95 20.21 20.25 22497
2023-09-18 20.05 20.47 18.34 18.34 30472
2023-09-19 18.40 21.97 18.40 21.40 53744
2023-09-20 21.20 21.46 18.85 19.55 26687
2023-09-21 19.07 20.30 18.89 19.78 30316
2023-09-22 20.13 20.70 19.10 20.32 19626
2023-09-25 20.74 21.51 20.10 20.67 35411
2023-09-26 20.54 21.02 20.12 20.61 19845
2023-09-27 20.53 21.29 20.12 21.26 36428
2023-09-28 21.16 21.91 18.75 20.27 46339
2023-09-29 20.00 21.00 19.86 20.87 32619
2023-10-02 20.55 20.55 18.31 18.50 63274
2023-10-03 18.03 18.91 18.00 18.55 15056
2023-10-04 18.59 19.43 18.22 19.40 12832
2023-10-05 18.51 19.62 18.51 19.19 16398
2023-10-06 19.03 20.43 19.03 20.07 11551
2023-10-09 19.00 20.19 18.61 19.22 18289
2023-10-10 18.45 20.08 18.45 20.06 5764
2023-10-11 19.98 19.98 19.21 19.85 3880
2023-10-12 19.28 19.84 17.90 19.00 41341
2023-10-13 19.19 19.84 18.32 18.90 10193
2023-10-16 18.85 19.50 18.37 19.40 5675
2023-10-17 19.25 20.98 17.00 20.50 198378
2023-10-18 20.00 20.24 18.97 19.80 7176
2023-10-19 19.95 19.95 18.38 18.79 8920
2023-10-20 18.70 18.70 16.91 17.29 26295
2023-10-23 17.00 18.34 17.00 17.89 36155
2023-10-24 17.74 20.27 17.24 18.79 19887
2023-10-25 18.32 18.87 17.30 18.75 21258
2023-10-26 18.25 19.00 17.20 18.30 17213
2023-10-27 17.99 17.99 17.13 17.72 3566
2023-10-30 17.98 18.49 16.41 16.96 6714
2023-10-31 17.64 18.19 17.00 17.01 14297
2023-11-01 16.94 17.15 16.90 16.91 20197
2023-11-02 17.00 17.68 16.89 17.18 127463
2023-11-03 17.48 18.48 17.17 18.48 14427
2023-11-06 18.43 18.43 16.97 16.97 15902
2023-11-07 17.17 17.37 16.91 17.37 25187
2023-11-08 17.36 18.00 16.93 17.20 20989
2023-11-09 17.00 17.00 16.29 16.75 5228
2023-11-10 16.45 19.38 16.00 17.60 18786
2023-11-13 17.30 18.32 16.83 16.85 10250
2023-11-14 17.35 19.00 17.23 18.53 40143
2023-11-15 17.65 18.31 16.40 16.40 154933
2023-11-16 16.40 16.77 15.60 15.61 71591
2023-11-17 15.60 16.49 15.28 16.15 79798
2023-11-20 15.83 16.15 15.00 15.20 642165
2023-11-21 15.01 16.23 15.00 15.52 8041
2023-11-22 16.03 16.35 15.55 16.12 10494
2023-11-24 16.43 16.94 16.20 16.94 2545
2023-11-27 16.94 17.50 16.80 17.20 13763
2023-11-28 17.70 17.77 17.06 17.65 39981
2023-11-29 17.50 17.50 17.31 17.31 3673
2023-11-30 17.67 17.67 16.87 17.21 6260
2023-12-01 17.20 18.90 16.81 18.59 86483
2023-12-04 18.62 18.62 18.06 18.22 17761
2023-12-05 17.96 20.95 17.80 20.95 25731
2023-12-06 26.87 29.80 24.20 24.75 2227927
2023-12-07 26.08 26.58 25.00 25.42 506915
2023-12-08 25.42 25.99 24.49 25.42 243885
2023-12-11 26.68 26.68 25.00 26.28 139548
2023-12-12 25.90 26.98 24.70 25.50 336272
2023-12-13 25.50 25.91 25.00 25.85 235526
2023-12-14 25.92 26.24 25.00 25.84 281225
2023-12-15 25.84 28.00 25.01 25.97 183748
2023-12-18 25.55 26.88 25.00 26.27 153752
2023-12-19 26.69 27.71 26.02 26.73 275867
2023-12-20 26.50 27.37 26.09 26.51 218173
2023-12-21 26.61 27.50 25.94 27.00 72893
2023-12-22 27.11 27.50 26.61 26.92 138644
2023-12-26 26.80 27.33 25.56 26.25 25439
2023-12-27 26.25 27.50 26.06 27.23 29763
2023-12-28 27.10 28.08 26.54 27.94 159271
2023-12-29 27.88 28.88 27.61 28.05 173924
2024-01-02 28.00 28.00 24.93 25.87 88324
2024-01-03 25.18 26.64 24.97 25.27 58693
2024-01-04 25.22 25.52 25.02 25.32 5302
2024-01-05 25.11 25.94 25.00 25.00 20099
2024-01-08 25.01 26.24 24.59 26.01 56406
2024-01-09 25.41 25.72 24.84 25.64 63179
2024-01-10 25.44 26.58 24.52 26.10 50477
2024-01-11 25.51 26.50 25.27 26.25 38039
2024-01-12 26.30 28.37 25.25 28.28 47706
2024-01-16 28.30 28.30 27.67 27.85 26055
2024-01-17 27.85 28.01 27.46 28.01 28801
2024-01-18 28.50 29.00 27.51 28.56 120808
2024-01-19 28.53 29.23 25.59 27.29 155830
2024-01-22 30.75 30.76 27.84 29.00 677299
2024-01-23 30.00 30.15 28.85 29.53 683024
2024-01-24 29.94 30.35 29.02 29.04 269993
2024-01-25 29.24 29.95 27.76 29.51 30886
2024-01-26 29.81 30.40 29.25 29.94 111458
2024-01-29 29.99 30.83 29.02 30.59 120195
2024-01-30 30.91 31.00 29.69 30.10 19661
2024-01-31 30.40 30.70 29.80 29.90 92123
2024-02-01 29.81 30.35 29.50 29.95 293247
2024-02-02 30.03 30.20 29.60 30.16 101453
2024-02-05 30.19 33.00 29.59 32.07 272713
2024-02-06 32.10 33.00 30.66 31.00 46724
2024-02-07 30.97 31.95 27.06 29.53 250651
2024-02-08 29.62 29.99 28.52 28.85 62594
2024-02-09 29.02 29.30 28.44 28.51 31948
2024-02-12 28.75 30.36 27.65 28.87 310235
2024-02-13 28.26 28.43 26.98 27.50 87126
2024-02-14 27.60 27.78 26.21 26.28 38972
2024-02-15 26.18 27.74 25.41 26.69 178951
2024-02-16 26.36 28.28 26.36 26.90 113330
2024-02-20 26.30 27.91 26.30 27.12 71535
2024-02-21 27.62 27.82 27.02 27.81 49932
2024-02-22 27.75 28.85 27.46 27.78 82426
2024-02-23 28.17 28.40 27.27 27.32 13537
2024-02-26 27.80 28.17 24.87 24.87 73774
2024-02-27 24.93 25.63 24.30 24.45 117891
2024-02-28 24.56 25.80 24.13 24.21 97047
2024-02-29 24.16 25.25 22.80 22.94 59921
2024-03-01 23.10 24.16 22.87 24.16 161657
2024-03-04 24.36 25.30 22.42 23.23 189623
2024-03-05 22.99 24.53 22.55 24.22 112660
2024-03-06 24.22 26.43 24.10 25.64 70550
2024-03-07 25.60 27.00 25.38 26.37 38123
2024-03-08 26.25 27.46 26.00 26.47 88916
2024-03-11 26.32 26.99 23.03 23.58 91277
2024-03-12 23.28 23.73 22.57 23.61 52055
2024-03-13 23.50 24.25 22.89 23.50 90394
2024-03-14 23.50 23.68 23.12 23.68 57849
2024-03-15 23.43 23.88 22.93 23.35 119488
2024-03-18 23.28 26.08 22.81 24.83 73465
2024-03-19 24.85 26.57 24.85 25.99 46406
2024-03-20 26.21 26.49 24.17 24.93 83132
2024-03-21 25.00 25.80 23.75 25.00 41942
2024-03-22 25.05 25.55 24.35 24.35 27576
2024-03-25 24.36 24.68 20.50 21.26 78216
2024-03-26 21.11 23.69 20.85 23.69 40572
2024-03-27 24.07 24.07 22.76 23.50 21356
2024-03-28 23.20 23.61 21.16 23.11 8740
2024-04-01 23.24 25.19 21.61 21.64 26441
2024-04-02 21.58 22.15 20.86 22.15 80339
2024-04-03 21.57 22.44 21.57 22.29 31966
2024-04-04 21.60 22.98 21.21 22.43 36428
2024-04-05 22.00 23.16 22.00 22.56 53363
2024-04-08 22.72 23.29 22.06 22.74 64228
2024-04-09 22.75 23.37 22.35 23.14 12100
2024-04-10 22.80 22.99 21.49 22.27 155582
2024-04-11 23.94 24.27 21.92 22.31 78123
2024-04-12 22.45 23.23 21.71 21.90 10915
2024-04-15 21.75 21.75 19.86 20.15 167186
2024-04-16 20.26 21.42 19.94 21.00 64230
2024-04-17 21.36 21.58 20.73 21.20 327306
2024-04-18 21.19 21.19 18.33 18.42 69471
2024-04-19 18.05 20.02 18.05 19.16 133811
2024-04-22 19.50 20.87 17.57 20.87 50601
2024-04-23 20.85 24.20 20.54 21.29 88778
2024-04-24 21.45 22.72 21.02 21.25 34153
2024-04-25 20.74 24.00 19.59 22.77 82367
2024-04-26 22.56 25.44 22.20 23.35 85067
2024-04-29 23.35 24.15 22.55 23.45 49577
2024-04-30 23.25 25.20 23.25 24.59 67926
2024-05-01 24.01 25.16 23.16 24.57 114135
2024-05-02 24.69 25.50 23.49 23.53 78777
2024-05-03 23.77 23.90 22.48 22.60 55488
2024-05-06 22.95 24.02 21.88 22.68 56526
2024-05-07 22.59 23.13 21.69 22.62 45524
2024-05-08 22.36 22.58 20.59 20.85 27497
2024-05-09 20.72 20.86 20.33 20.57 23166
2024-05-10 20.79 21.52 20.14 21.46 66628
2024-05-13 21.68 22.14 20.75 21.17 22529
2024-05-14 21.56 21.56 20.70 20.80 17452
2024-05-15 21.10 23.07 21.10 22.10 60954
2024-05-16 22.10 24.11 21.36 21.71 14213
2024-05-17 21.70 21.70 19.53 20.35 33049
2024-05-20 20.23 20.70 19.19 20.66 33860
2024-05-21 20.34 20.89 19.93 20.58 90570
2024-05-22 20.22 21.00 19.65 19.97 315345
2024-05-23 20.20 20.52 19.41 19.55 44606
2024-05-24 19.79 21.87 19.12 20.18 69076
2024-05-28 20.57 20.57 19.48 19.65 22639
2024-05-29 19.26 19.58 19.10 19.40 5910
2024-05-30 19.37 19.66 18.85 18.90 19391
2024-05-31 19.05 19.22 18.82 18.96 9427
2024-06-03 18.95 19.70 17.55 17.71 55871
2024-06-04 17.61 17.96 16.77 16.77 40060
2024-06-05 16.95 17.45 16.37 16.50 51523
2024-06-06 16.61 17.12 15.84 16.81 50523
2024-06-07 16.60 16.69 15.37 15.67 16593
2024-06-10 15.52 16.17 15.52 16.00 75172
2024-06-11 16.00 16.51 15.88 15.88 49896
2024-06-12 16.12 19.60 15.80 18.20 141364
2024-06-13 18.34 19.55 17.70 18.10 130657
2024-06-14 18.10 18.76 17.81 18.76 100340
2024-06-17 18.80 19.20 18.23 18.66 217318
2024-06-18 18.99 20.88 18.24 19.32 118293
2024-06-20 19.46 19.46 17.78 18.04 136419
2024-06-21 17.86 19.70 17.68 19.05 167588
2024-06-24 18.82 19.24 17.55 18.17 56516
2024-06-25 17.90 19.67 17.80 19.54 45093
2024-06-26 19.02 19.02 17.96 18.26 27364
2024-06-27 18.48 18.48 17.28 18.01 32043
2024-06-28 18.31 18.93 17.39 18.80 27868
2024-07-01 18.32 20.51 18.32 18.69 74222
2024-07-02 18.69 18.80 16.82 16.85 78768
2024-07-03 17.19 17.24 16.73 17.00 35106
2024-07-05 17.00 17.67 16.05 16.65 43541
2024-07-08 16.72 17.50 16.53 17.43 152860
2024-07-09 17.61 17.62 17.01 17.35 16061
2024-07-10 17.31 18.35 17.19 17.72 23826
2024-07-11 18.02 18.24 17.33 18.24 61293
2024-07-12 17.69 19.14 17.62 18.77 19499
2024-07-15 18.47 19.08 17.86 17.86 46821
2024-07-16 18.01 18.70 17.69 18.53 36991
2024-07-17 18.30 18.63 17.70 18.36 19766
2024-07-18 18.33 18.49 17.91 18.07 60117
2024-07-19 18.00 18.90 17.83 18.36 43622
2024-07-22 18.38 19.09 18.20 18.60 55298
2024-07-23 18.99 19.36 18.40 18.71 35760
2024-07-24 18.70 18.70 17.40 17.86 40531
2024-07-25 17.50 17.95 16.92 17.44 33140
2024-07-26 17.69 18.13 16.49 17.40 35619
2024-07-29 17.40 17.41 17.00 17.40 24314
2024-07-30 17.52 17.56 16.55 17.08 42428
2024-07-31 17.15 17.32 17.00 17.14 27308
2024-08-01 17.12 17.17 15.94 15.94 21135
2024-08-02 15.89 16.41 15.52 16.18 101604
2024-08-05 15.75 17.25 15.55 17.22 79976
2024-08-06 17.39 17.56 16.53 17.26 39014
2024-08-07 17.16 17.51 17.16 17.49 49841
2024-08-08 17.35 17.35 16.35 16.46 14812
2024-08-09 16.60 16.84 15.50 16.08 43247
2024-08-12 16.08 16.60 15.66 15.73 22572
2024-08-13 16.05 19.22 15.96 18.28 138934
2024-08-14 18.72 19.10 16.01 16.90 58818
2024-08-15 16.93 19.44 16.93 19.19 79837
2024-08-16 19.02 19.54 18.69 18.75 43241
2024-08-19 19.49 19.60 17.99 18.70 51040
2024-08-20 18.46 18.82 17.37 17.83 62516
2024-08-21 17.96 18.87 17.61 17.79 62134
2024-08-22 18.19 18.35 17.76 18.21 78099
2024-08-23 18.43 18.87 17.65 17.85 66090
2024-08-26 18.00 19.15 18.00 19.08 60301
2024-08-27 18.04 19.19 18.04 18.50 76594
2024-08-28 18.79 19.16 17.85 17.96 57297
2024-08-29 18.30 18.30 17.00 17.30 67759
2024-08-30 17.62 19.11 17.47 18.00 453119
2024-09-03 18.12 18.57 17.00 17.55 111255
2024-09-04 17.69 17.85 17.26 17.31 50901
2024-09-05 17.78 19.64 17.35 19.10 482126
2024-09-06 19.57 20.00 18.74 19.12 62611
2024-09-09 19.06 20.89 19.06 19.85 66613
2024-09-10 19.80 21.54 19.60 21.40 175704
2024-09-11 21.39 21.39 20.11 20.98 71403
2024-09-12 20.82 20.95 20.50 20.52 44557
2024-09-13 20.75 21.22 20.29 20.92 221838
2024-09-16 21.10 21.19 20.50 20.60 136277
2024-09-17 20.53 20.90 20.17 20.25 53321
2024-09-18 20.08 20.85 20.08 20.26 48115
2024-09-19 20.46 21.38 20.40 21.09 251696
2024-09-20 20.30 20.64 19.27 19.51 627954
2024-09-23 19.38 20.00 18.74 19.08 87808
2024-09-24 19.05 19.25 18.73 18.99 74269
2024-09-25 18.99 19.04 18.31 18.77 157928
2024-09-26 19.02 19.40 18.48 18.89 47478
2024-09-27 19.08 19.09 18.10 18.54 53157
2024-09-30 18.52 18.70 18.23 18.52 54840
2024-10-01 18.40 18.96 17.87 18.43 69052
2024-10-02 18.44 18.44 18.05 18.32 89910
2024-10-03 18.12 18.36 17.69 17.89 22373
2024-10-04 17.36 18.38 17.36 18.20 71447
2024-10-07 18.27 18.53 18.03 18.17 40628
2024-10-08 18.20 18.46 17.70 17.90 67890
2024-10-09 18.20 18.50 17.52 17.91 211043
2024-10-10 18.05 18.29 17.28 17.83 64739
2024-10-11 17.65 20.31 17.65 19.73 25071
2024-10-14 19.60 20.90 19.53 20.56 101560
2024-10-15 20.62 21.14 20.50 20.82 56720
2024-10-16 21.02 22.12 20.53 21.50 139782
2024-10-17 21.50 21.75 20.80 21.25 49750
2024-10-18 21.49 21.75 20.80 21.20 82119
2024-10-21 21.32 22.65 20.86 22.64 438662
2024-10-22 22.65 22.65 21.89 22.36 42223
2024-10-23 22.19 22.56 21.82 22.21 31697
2024-10-24 22.22 23.10 21.27 21.33 73193
2024-10-25 21.26 21.82 21.26 21.71 11343
2024-10-28 21.56 23.91 21.56 23.35 106915
2024-10-29 23.20 23.99 22.74 23.75 105221
2024-10-30 23.88 25.00 23.40 24.80 89252
2024-10-31 24.57 25.40 23.96 24.87 159875
2024-11-01 24.61 24.68 23.89 24.15 46135
2024-11-04 24.43 25.50 23.65 23.93 108971
2024-11-05 24.36 24.55 22.86 23.21 74198
2024-11-06 23.49 25.01 23.28 25.01 104634
2024-11-07 25.15 25.40 22.19 22.32 69898
2024-11-08 22.42 23.06 21.93 22.61 23350
2024-11-11 22.87 22.87 21.10 21.25 35115
2024-11-12 21.15 21.38 19.78 19.84 33914
2024-11-13 20.00 20.60 20.00 20.04 19209
2024-11-14 20.01 20.55 20.00 20.55 14948
2024-11-15 20.55 21.16 20.00 20.35 29206
2024-11-18 20.35 20.98 20.20 20.92 25160
2024-11-19 20.92 21.85 20.51 20.51 46616
2024-11-20 20.36 20.55 18.81 20.50 53755
2024-11-21 20.71 21.34 20.17 21.04 58762
2024-11-22 21.04 22.29 20.55 22.29 146666
2024-11-25 22.45 24.00 21.19 23.69 157001
2024-11-26 23.30 24.52 22.70 24.17 151026
2024-11-27 24.38 24.50 21.33 22.36 173583
2024-11-29 22.02 22.55 20.58 21.90 86365
2024-12-02 21.22 22.18 18.59 19.15 224009
2024-12-03 18.99 20.92 18.76 19.78 139310
2024-12-04 19.81 20.48 19.41 20.00 164682
2024-12-05 20.00 20.70 18.88 19.52 159028
2024-12-06 19.72 20.15 18.68 19.07 126546
2024-12-09 18.84 19.53 18.20 18.54 146874
2024-12-10 18.74 19.46 17.82 18.30 93856
2024-12-11 18.43 19.60 18.16 19.41 84805
2024-12-12 19.39 20.17 19.02 19.02 22367
2024-12-13 19.11 19.60 17.93 18.40 49510
2024-12-16 18.51 18.81 18.14 18.50 32808
2024-12-17 18.40 18.70 18.03 18.49 46123
2024-12-18 18.71 19.00 18.01 18.50 79246
2024-12-19 18.78 19.33 18.51 19.01 37531
2024-12-20 19.00 20.48 18.77 19.57 97070
2024-12-23 19.78 19.93 18.82 18.93 26035
2024-12-24 18.94 19.02 18.32 18.83 12597
2024-12-26 18.59 20.00 18.55 19.50 57155
2024-12-27 19.18 19.50 18.72 19.43 20111
2024-12-30 19.28 19.88 18.18 19.02 34917
2024-12-31 18.92 19.48 18.36 19.17 30684
2025-01-02 19.21 19.89 18.07 18.54 33888
2025-01-03 18.64 19.10 18.18 18.53 119281
2025-01-06 18.30 18.60 18.05 18.06 21903
2025-01-07 18.05 19.38 17.98 19.23 48500
2025-01-08 19.30 19.59 18.30 18.54 55285
2025-01-10 18.40 18.40 17.31 17.80 19420
2025-01-13 17.30 17.67 15.45 16.41 134640
2025-01-14 16.90 16.90 15.65 16.00 22421
2025-01-15 16.56 16.68 15.51 16.65 44114
2025-01-16 16.90 17.67 15.21 17.45 29577
2025-01-17 17.33 19.03 17.33 18.36 25930
2025-01-21 18.29 19.90 18.29 19.12 83035
2025-01-22 19.46 19.90 18.61 19.54 91337
2025-01-23 19.30 19.70 18.75 19.32 134630
2025-01-24 19.44 19.44 18.33 18.74 15373
2025-01-27 18.18 19.04 18.02 18.02 36789
2025-01-28 18.11 18.18 17.89 18.00 27903
2025-01-29 18.00 18.28 17.11 17.64 87268
2025-01-30 17.59 18.32 17.59 17.73 17090
2025-01-31 18.28 18.70 17.34 17.60 50712
2025-02-03 17.10 17.40 16.86 17.14 30918
2025-02-04 16.93 17.56 16.84 17.17 17350
2025-02-05 17.52 17.80 17.01 17.53 52867
2025-02-06 17.80 18.53 17.51 18.26 19523
2025-02-07 17.81 18.29 17.50 18.29 23614
2025-02-10 18.09 18.09 17.55 17.86 25222
2025-02-11 17.50 17.75 17.01 17.53 37985
2025-02-12 17.58 18.00 17.56 17.70 27751
2025-02-13 17.74 17.89 17.35 17.37 35550
2025-02-14 17.25 17.94 17.05 17.27 65280
2025-02-18 17.56 17.58 16.83 16.98 28895
2025-02-19 16.78 17.38 16.63 16.85 34588
2025-02-20 16.79 17.00 16.50 16.50 21823
2025-02-21 16.52 17.01 16.06 16.49 59087
2025-02-24 16.45 16.45 15.80 15.80 15257
2025-02-25 16.09 16.19 15.33 15.54 39118
2025-02-26 15.52 15.88 14.98 15.46 69493
2025-02-27 15.38 16.14 15.20 15.56 32807
2025-02-28 15.35 15.96 15.29 15.90 44819
2025-03-03 16.05 16.75 15.24 15.32 28784
2025-03-04 15.11 15.77 14.65 15.45 56029
2025-03-05 15.16 15.96 14.50 14.99 152739
2025-03-06 15.20 16.09 14.14 15.45 66998
2025-03-07 15.77 16.74 14.90 15.01 91538
2025-03-10 15.40 15.80 14.49 14.90 28855
2025-03-11 14.52 17.00 14.52 16.05 78023
2025-03-12 16.27 16.64 15.84 16.01 30776
2025-03-13 16.00 17.99 15.98 16.91 66417
2025-03-14 16.79 17.22 16.25 16.67 28693
2025-03-17 16.23 17.13 16.08 16.50 30601
2025-03-18 16.48 16.66 15.94 15.96 29290
2025-03-19 15.95 16.56 15.60 16.08 19076
2025-03-20 16.00 16.26 15.40 15.46 19735
2025-03-21 15.40 16.14 15.30 15.40 23584
2025-03-24 15.74 16.04 15.44 15.47 8240
2025-03-25 15.32 15.70 15.10 15.25 18247
2025-03-26 15.36 15.60 15.36 15.48 13288
2025-03-27 15.64 16.18 15.40 15.57 19232
2025-03-28 15.78 16.15 15.45 15.80 35808
2025-03-31 15.82 15.83 15.22 15.70 24995
2025-04-01 15.50 15.50 14.50 14.83 42726
2025-04-02 14.66 15.55 14.53 14.95 75124
2025-04-03 14.55 15.18 14.53 14.62 13164
2025-04-04 14.31 14.35 13.48 14.28 19107
2025-04-07 14.06 14.06 12.68 13.21 25652
2025-04-08 13.90 13.90 11.76 11.83 20599
2025-04-09 12.14 13.10 11.85 12.30 74407
2025-04-10 12.13 12.38 11.51 11.90 39020
2025-04-11 11.91 12.19 11.66 12.00 56660
2025-04-14 12.15 12.71 12.01 12.62 18870
2025-04-15 12.94 13.94 12.94 13.94 31982
2025-04-16 13.75 14.55 13.44 13.72 23397
2025-04-17 13.81 14.30 13.60 14.00 10085
2025-04-21 14.03 14.65 13.81 14.50 37038
2025-04-22 15.17 16.00 14.56 15.09 33070
2025-04-23 15.10 15.44 14.70 14.82 22087
2025-04-24 15.19 16.46 15.10 15.83 62332
2025-04-25 16.09 17.22 16.02 16.84 560120
2025-04-28 16.78 17.37 16.71 17.06 491503
2025-04-29 17.89 18.07 16.68 17.27 307326
2025-04-30 16.89 18.70 16.87 18.48 145760
2025-05-01 18.27 18.56 17.22 17.85 74636
2025-05-02 17.85 18.58 17.85 18.37 20504
2025-05-05 18.47 19.08 18.10 18.66 32606
2025-05-06 18.33 18.37 16.18 16.83 168072
2025-05-07 17.01 17.28 16.27 17.10 84111
2025-05-08 17.15 17.68 16.77 17.04 39986
2025-05-09 17.15 17.27 16.56 16.99 15489
2025-05-12 17.26 17.26 16.57 16.81 16244
2025-05-13 17.05 17.05 15.73 16.11 40500
2025-05-14 16.38 17.08 14.59 16.07 123891
2025-05-15 16.16 17.10 15.34 15.91 22685
2025-05-16 15.50 16.61 15.50 16.56 40381
2025-05-19 15.72 16.98 15.72 16.69 39946
2025-05-20 16.65 17.25 16.27 17.25 44791
2025-05-21 16.91 17.00 16.07 16.40 27457
2025-05-22 16.30 16.56 15.98 16.39 67224
2025-05-23 16.14 16.14 15.84 15.99 16327
2025-05-27 16.07 16.50 15.83 15.84 73135
2025-05-28 15.84 15.85 15.46 15.46 11424
2025-05-29 15.88 16.90 15.51 16.72 113365
2025-05-30 16.97 16.99 16.26 16.60 189849
2025-06-02 16.60 16.88 16.20 16.49 110708
2025-06-03 16.55 18.00 16.42 17.28 156686
2025-06-04 17.20 17.30 16.57 16.62 67922
2025-06-05 16.61 16.88 15.91 16.05 81019
2025-06-06 15.99 17.19 15.99 16.78 82546
2025-06-09 16.54 18.34 16.36 18.03 64706
2025-06-10 18.09 19.06 17.51 18.12 73333
2025-06-11 19.39 19.39 17.05 17.05 37761
2025-06-12 17.10 17.23 16.38 17.23 6096
2025-06-13 17.21 17.53 16.45 16.70 12409
2025-06-16 16.84 16.96 16.31 16.96 11256
2025-06-17 16.73 16.73 16.56 16.56 6420
2025-06-18 16.33 17.19 16.00 16.64 6244
2025-06-20 17.08 18.00 17.05 17.99 62025
2025-06-23 17.99 18.00 16.95 17.42 22188
2025-06-24 17.74 17.74 17.16 17.20 22168
2025-06-25 17.20 17.58 16.78 17.56 11609
2025-06-26 18.00 18.00 17.12 17.90 21080
2025-06-27 17.99 18.00 16.78 17.00 33521
2025-06-30 17.25 17.80 16.80 17.60 85320
2025-07-01 17.25 17.88 16.72 17.25 38078
2025-07-02 17.60 18.10 17.24 17.82 10150
2025-07-03 18.59 18.80 17.40 18.60 29451
2025-07-07 19.00 19.00 17.05 18.00 24345
2025-07-08 18.59 18.70 17.83 17.98 13793
2025-07-09 17.97 18.50 17.63 18.50 45346
2025-07-10 18.90 19.83 18.10 19.83 58226
2025-07-11 20.00 25.76 19.80 25.12 155804
2025-07-14 25.66 26.33 23.41 23.80 441694
2025-07-15 23.78 24.41 22.05 22.99 158236
2025-07-16 22.92 23.00 21.84 23.00 32316
2025-07-17 22.99 24.41 22.35 23.73 147604
2025-07-18 24.05 24.05 22.76 23.25 24120
2025-07-21 23.05 23.95 21.50 23.84 25902
2025-07-22 23.63 23.63 23.12 23.12 22887
2025-07-23 20.01 21.74 19.95 20.84 1485369
2025-07-24 20.76 21.30 20.05 20.05 275734
2025-07-25 20.30 20.64 19.71 20.62 709620
2025-07-28 20.68 20.95 19.88 20.00 120513
2025-07-29 20.22 20.22 19.40 19.61 47192
2025-07-30 19.61 20.35 19.19 19.79 109598
2025-07-31 19.54 20.49 19.26 19.88 69310
2025-08-01 19.83 20.21 19.12 20.00 145311
2025-08-04 20.03 21.80 20.03 21.24 165357
2025-08-05 20.95 22.30 20.76 21.00 117893
2025-08-06 20.88 22.12 20.88 21.23 50880
2025-08-07 20.48 21.48 20.06 20.32 93425
2025-08-08 20.23 20.87 19.58 20.12 123961
2025-08-11 19.95 20.93 19.56 20.84 99718
2025-08-12 21.07 21.25 20.36 21.09 60385
2025-08-13 21.58 21.76 21.01 21.43 26051
2025-08-14 21.27 23.09 21.01 22.99 75804
2025-08-15 23.19 23.73 22.07 22.30 167398
2025-08-18 22.11 22.54 21.56 22.16 49775
2025-08-19 22.14 23.73 21.90 23.26 366716
2025-08-20 23.11 23.99 22.60 23.00 96835
2025-08-21 22.71 24.01 22.71 23.35 158956
2025-08-22 23.67 23.77 22.86 23.12 53502
2025-08-25 23.05 24.96 22.94 23.65 116527
2025-08-26 23.73 24.27 23.73 24.00 323333
2025-08-27 24.13 24.52 23.60 23.78 39052
2025-08-28 24.00 24.00 22.84 22.84 43606
2025-08-29 22.83 23.37 21.34 21.65 141990
2025-09-02 21.50 22.96 21.50 22.50 141715
2025-09-03 22.52 22.85 21.91 21.91 73840
2025-09-04 21.95 22.56 21.41 21.98 94393
2025-09-05 21.78 23.48 21.42 23.05 259519
2025-09-08 23.99 23.99 21.78 21.83 119117
2025-09-09 21.91 24.23 21.50 23.94 228400
2025-09-10 23.70 24.83 23.22 23.25 61502
2025-09-11 23.39 24.07 23.39 23.50 61075
2025-09-12 23.53 23.73 23.20 23.20 55526

Explore More About PHVS

Coins representing dividend payouts and trends

PHVS Dividend History

Discover Pharvaris NV's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

PHVS Stock Split History

Discover Pharvaris NV's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

PHVS Historical Prices

Explore Pharvaris NV's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.