SaverOne 2014 Ltd - SVRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.66	0.63	0.63	0.66	0.6	60,560
February 19, 2026	0.71	0.69	0.69	0.71	0.65	53,446
February 18, 2026	0.7	0.67	0.67	0.72	0.66	117,000
February 17, 2026	0.69	0.72	0.72	0.76	0.69	25,146
February 13, 2026	0.68	0.7	0.7	0.72	0.68	77,515
February 12, 2026	0.72	0.68	0.68	0.74	0.68	79,418
February 11, 2026	0.76	0.74	0.74	0.81	0.72	43,904
February 10, 2026	0.77	0.75	0.75	0.78	0.73	49,214
February 09, 2026	0.75	0.75	0.75	0.84	0.74	73,600
February 06, 2026	0.73	0.75	0.75	0.81	0.72	97,536
February 05, 2026	0.78	0.75	0.75	0.78	0.68	68,228
February 04, 2026	0.75	0.77	0.77	0.77	0.72	87,810
February 03, 2026	0.81	0.75	0.75	0.81	0.71	143,870
February 02, 2026	0.85	0.82	0.82	0.85	0.78	78,542
January 30, 2026	0.95	0.82	0.82	0.98	0.78	272,064
January 29, 2026	1.22	1	1	1.25	0.91	464,014
January 28, 2026	1.3	1.24	1.24	1.31	1.2	278,142
January 27, 2026	1.2	1.29	1.29	1.33	1.12	578,192
January 26, 2026	1.94	1.33	1.33	1.95	1.25	4.67M
January 23, 2026	1.64	1.7	1.7	1.92	1.55	824,316
January 22, 2026	1.58	1.47	1.47	1.62	1.34	366,310
January 21, 2026	1.42	1.57	1.57	1.67	1.42	446,329
January 20, 2026	1.35	1.48	1.48	1.5	1.32	506,153
January 16, 2026	1.96	1.67	1.67	1.96	1.61	40.11M
January 15, 2026	1.32	1.44	1.44	1.5	1.32	111,519
January 14, 2026	1.4	1.38	1.38	1.41	1.38	26,566
January 13, 2026	1.41	1.4	1.4	1.44	1.38	87,616
January 12, 2026	1.47	1.41	1.41	1.47	1.4	28,581
January 09, 2026	1.42	1.4	1.4	1.54	1.4	191,241
January 08, 2026	1.38	1.41	1.41	1.44	1.31	113,565
January 07, 2026	1.34	1.37	1.37	1.37	1.3	28,519
January 06, 2026	1.31	1.32	1.32	1.36	1.29	75,580
January 05, 2026	1.3	1.37	1.37	1.39	1.3	179,291
January 02, 2026	1.36	1.41	1.4	1.41	1.35	17,303
December 31, 2025	1.38	1.37	1.37	1.4	1.32	43,100
December 30, 2025	1.34	1.37	1.37	1.42	1.26	71,544
December 29, 2025	1.37	1.37	1.37	1.45	1.21	160,300
December 26, 2025	1.4	1.37	1.37	1.4	1.35	70,259
December 24, 2025	1.49	1.4	1.4	1.49	1.33	105,700
December 23, 2025	1.6	1.53	1.53	1.64	1.47	72,180
December 22, 2025	1.69	1.66	1.66	1.7	1.57	76,000
December 19, 2025	1.81	1.67	1.67	1.83	1.62	104,228
December 18, 2025	1.81	1.82	1.82	1.91	1.81	58,807
December 17, 2025	1.61	1.87	1.87	1.96	1.61	222,900
December 16, 2025	2.19	1.88	1.88	2.27	1.81	580,800
December 15, 2025	3.01	3.54	3.54	3.85	2.9	1.95M
December 12, 2025	3.42	3	3	3.44	2.91	592,833
December 11, 2025	3.43	3.43	3.43	3.59	2.93	941,700
December 10, 2025	3.81	3.7	3.7	4.98	3.24	1.89M
December 09, 2025	3.6	3.66	3.66	3.99	3.42	366,568
December 08, 2025	3.45	3.54	3.54	3.72	3.21	127,842
December 05, 2025	2.76	3.21	3.21	3.33	2.76	90,498
December 04, 2025	2.7	2.84	2.84	2.84	2.7	8,833
December 03, 2025	2.64	2.69	2.69	2.71	2.64	8,900
December 02, 2025	2.69	2.63	2.63	2.78	2.58	33,769
December 01, 2025	2.84	2.73	2.73	2.86	2.62	12,167
November 28, 2025	2.7	2.78	2.78	2.95	2.67	7,967
November 26, 2025	2.76	2.73	2.73	2.76	2.55	14,507
November 25, 2025	2.82	2.79	2.79	2.85	2.7	6,867
November 24, 2025	2.46	2.86	2.86	2.97	2.43	22,138

SaverOne 2014 Ltd (SVRE) NASDAQ