SaverOne 2014 Ltd - SVRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	1.69	1.62	1.62	1.7	1.56	221,020
September 11, 2025	1.81	1.71	1.71	1.84	1.65	1.06M
September 10, 2025	1.66	1.75	1.75	1.8	1.51	855,636
September 09, 2025	1.66	1.69	1.69	1.7	1.63	481,800
September 08, 2025	1.67	1.61	1.61	1.67	1.59	60,406
September 05, 2025	1.8	1.65	1.65	1.8	1.6	87,900
September 04, 2025	1.83	1.84	1.84	1.97	1.79	145,969
September 03, 2025	1.81	1.8	1.8	1.85	1.76	19,900
September 02, 2025	1.88	1.82	1.82	1.88	1.81	14,200
August 29, 2025	1.81	1.88	1.88	1.93	1.81	25,000
August 28, 2025	1.89	1.85	1.85	1.92	1.79	21,290
August 27, 2025	1.92	1.89	1.89	1.95	1.8	34,625
August 26, 2025	1.89	1.97	1.97	1.97	1.89	13,800
August 25, 2025	1.92	1.91	1.91	2.01	1.9	34,100
August 22, 2025	1.92	1.95	1.95	2.03	1.89	48,120
August 21, 2025	2	1.94	1.94	2	1.9	23,200
August 20, 2025	1.94	1.96	1.96	1.98	1.9	35,629
August 19, 2025	2.05	1.99	1.99	2.05	1.97	23,400
August 18, 2025	2.02	2.08	2.08	2.15	1.93	84,900
August 15, 2025	1.97	2	2	2.04	1.95	31,501
August 14, 2025	2.01	2.02	2.02	2.06	1.9	42,403
August 13, 2025	2.08	2.06	2.06	2.1	1.95	156,630
August 12, 2025	1.99	2.04	2.04	2.04	1.96	32,000
August 11, 2025	1.96	1.99	1.99	2.05	1.95	52,599
August 08, 2025	1.99	2.04	2.04	2.05	1.97	13,202
August 07, 2025	1.97	2.06	2.06	2.09	1.95	31,418
August 06, 2025	2.02	2.06	2.06	2.14	2.02	16,300
August 05, 2025	2.03	2.06	2.06	2.13	2	60,828
August 04, 2025	2	2.06	2.06	2.07	1.94	28,200
August 01, 2025	2.2	1.98	1.98	2.2	1.94	105,148
July 31, 2025	2.27	2.19	2.19	2.3	2.16	47,442
July 30, 2025	2.27	2.31	2.31	2.35	2.25	24,227
July 29, 2025	2.32	2.37	2.37	2.4	2.26	113,899
July 28, 2025	2.36	2.45	2.45	2.51	2.36	34,800
July 25, 2025	2.44	2.52	2.52	2.59	2.3	61,444
July 24, 2025	2.62	2.57	2.57	2.73	2.56	59,500
July 23, 2025	2.73	2.74	2.74	2.78	2.58	62,010
July 22, 2025	2.76	2.79	2.79	2.87	2.62	135,039
July 21, 2025	2.87	2.83	2.83	3	2.75	267,934
July 18, 2025	3.05	2.96	2.96	3.12	2.65	14.29M
July 17, 2025	2.4	2.51	2.51	2.54	2.31	81,700
July 16, 2025	2.3	2.35	2.35	2.38	2.25	103,100
July 15, 2025	2.23	2.35	2.35	2.43	2.23	218,900
July 14, 2025	2.29	2.28	2.28	2.36	2.15	148,834
July 11, 2025	2.34	2.34	2.34	2.44	2.31	60,462
July 10, 2025	2.37	2.45	2.45	2.47	2.31	112,303
July 09, 2025	2.46	2.41	2.41	2.62	2.33	179,800
July 08, 2025	2.7	2.5	2.5	2.96	2.45	741,700
July 07, 2025	2.37	2.93	2.93	3.39	2.23	44.53M
July 03, 2025	2.02	2.03	2.03	2.22	2.02	94,040
July 02, 2025	2.2	2.05	2.05	2.26	1.93	218,246
July 01, 2025	2.62	2.45	2.45	2.62	2.38	272,605
June 30, 2025	2.69	2.97	2.97	3.2	2.69	683,000
June 27, 2025	2.4	3.19	3.19	5.69	2.28	46.12M
June 26, 2025	2.18	2.3	2.3	2.32	2.15	71,162
June 25, 2025	2.32	2.18	2.18	2.37	2.18	72,940
June 24, 2025	2.28	2.26	2.26	2.41	2.12	99,500
June 23, 2025	2.21	2.23	2.23	2.65	2.12	609,900
June 20, 2025	2.2	2.17	2.17	2.35	2.12	254,941
June 18, 2025	2.25	2.34	2.34	2.38	2.1	471,227

SaverOne 2014 Ltd (SVRE) NASDAQ