Skip to main content
SaverOne 2014 Ltd. (SVRE)
NASDAQ: SVRE · Real-Time Price · USD
1.070
+0.122 (12.92%)
At close: Dec 5, 2025, 4:00 PM EST
1.140
+0.070 (6.54%)
After-hours: Dec 5, 2025, 7:56 PM EST

SaverOne 2014 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.921.110.921.071.0712.92%200,215
Dec 4, 20250.900.950.900.950.955.85%25,573
Dec 3, 20250.880.900.880.900.902.25%15,295
Dec 2, 20250.900.930.860.880.88-3.89%101,155
Dec 1, 20250.950.950.870.910.91-1.64%36,472
Nov 28, 20250.900.980.890.930.931.88%22,797
Nov 26, 20250.920.920.850.910.91-2.14%43,516
Nov 25, 20250.940.950.900.930.93-2.52%20,185
Nov 24, 20250.820.990.810.950.9513.25%66,166
Nov 21, 20250.930.930.770.840.84-8.54%126,303
Nov 20, 20250.980.980.900.920.92-6.12%34,653
Nov 19, 20250.941.030.940.980.98-0.51%24,908
Nov 18, 20250.951.080.890.990.991.55%57,509
Nov 17, 20251.001.050.960.970.97-1.13%68,997
Nov 14, 20251.001.050.980.980.98-2.86%45,410
Nov 13, 20251.021.050.981.011.01-43,540
Nov 12, 20251.051.101.001.011.01-4.72%392,883
Nov 11, 20251.091.091.021.061.060.95%26,586
Nov 10, 20251.101.151.051.051.05-3.05%48,516
Nov 7, 20251.121.231.081.081.08-3.30%29,434
Nov 6, 20251.201.221.121.121.12-6.67%58,303
Nov 5, 20251.211.221.181.201.20-2.68%34,820
Nov 4, 20251.281.301.231.231.23-5.88%49,861
Nov 3, 20251.341.371.261.311.31-1.50%50,398
Oct 31, 20251.341.351.291.331.332.86%35,442
Oct 30, 20251.411.411.281.291.29-10.21%124,096
Oct 29, 20251.351.491.331.441.4411.63%201,063
Oct 28, 20251.301.331.291.291.29-29,896
Oct 27, 20251.321.331.281.291.29-0.77%21,091
Oct 24, 20251.321.351.261.301.30-25,440
Oct 23, 20251.261.321.261.301.303.17%16,414
Oct 22, 20251.301.331.261.261.26-5.12%40,573
Oct 21, 20251.321.361.311.331.330.61%33,640
Oct 20, 20251.221.331.221.321.327.76%126,999
Oct 17, 20251.251.261.201.231.23-2.00%79,794
Oct 16, 20251.291.341.251.251.25-6.72%110,919
Oct 15, 20251.351.351.261.341.341.52%159,683
Oct 14, 20251.351.411.321.321.32-365,178
Oct 13, 20251.351.391.311.321.32-2.22%94,799
Oct 10, 20251.531.531.341.351.35-7.53%223,637
Oct 9, 20251.471.501.431.461.46-0.68%51,912
Oct 8, 20251.541.541.451.471.472.80%57,375
Oct 7, 20251.591.591.411.431.43-5.30%91,316
Oct 6, 20251.521.571.501.511.51-3.82%72,842
Oct 3, 20251.591.651.531.571.571.23%63,643
Oct 2, 20251.571.621.531.551.55-4.26%94,848
Oct 1, 20251.591.621.531.621.62-1.22%21,735
Sep 30, 20251.591.651.521.641.641.86%108,249
Sep 29, 20251.621.621.581.611.611.90%59,091
Sep 26, 20251.601.621.541.581.58-2.47%53,226
Sep 25, 20251.551.621.501.621.623.85%80,831
Sep 24, 20251.501.561.491.561.564.00%71,847
Sep 23, 20251.511.621.491.501.50-3.85%92,124
Sep 22, 20251.441.571.411.561.568.33%334,264
Sep 19, 20251.491.561.291.441.44-4.00%459,571
Sep 18, 20251.551.561.451.501.50-7.41%433,267
Sep 17, 20251.721.901.611.621.621.25%2,986,308
Sep 16, 20251.581.701.561.601.60-865,650
Sep 15, 20251.711.711.531.601.60-1.23%116,804
Sep 12, 20251.691.701.561.621.62-5.26%221,020
Sep 11, 20251.811.841.651.711.71-2.29%1,056,828
Sep 10, 20251.661.801.511.751.753.55%855,636
Sep 9, 20251.661.701.631.691.694.97%481,774
Sep 8, 20251.671.671.591.611.61-2.42%60,406
Sep 5, 20251.801.801.601.651.65-10.33%87,865
Sep 4, 20251.831.971.791.841.842.22%146,514
Sep 3, 20251.811.851.761.801.80-1.10%19,886
Sep 2, 20251.881.881.811.821.82-2.93%14,172
Aug 29, 20251.811.931.811.881.881.35%24,969
Aug 28, 20251.891.921.791.851.85-2.12%21,290
Aug 27, 20251.921.951.801.891.89-4.06%34,625
Aug 26, 20251.891.971.891.971.973.14%13,761
Aug 25, 20251.922.011.901.911.91-2.05%34,084
Aug 22, 20251.922.031.891.951.950.52%48,120
Aug 21, 20252.002.001.901.941.94-1.02%23,189
Aug 20, 20251.941.981.901.961.96-1.51%35,629
Aug 19, 20252.052.051.971.991.99-4.33%23,386
Aug 18, 20252.022.151.932.082.084.00%84,900
Aug 15, 20251.972.041.952.002.00-0.99%31,501
Aug 14, 20252.012.061.902.022.02-1.94%42,403
Aug 13, 20252.082.101.952.062.061.23%156,630
Aug 12, 20251.992.041.962.042.042.26%31,974
Aug 11, 20251.962.051.951.991.99-2.45%52,599
Aug 8, 20251.992.051.972.042.04-0.97%13,202
Aug 7, 20251.972.091.952.062.06-31,418
Aug 6, 20252.022.142.022.062.06-16,253
Aug 5, 20252.032.132.002.062.06-60,828
Aug 4, 20252.002.071.942.062.064.04%28,181
Aug 1, 20252.202.201.941.981.98-9.59%105,148
Jul 31, 20252.272.302.162.192.19-5.19%47,442
Jul 30, 20252.272.352.252.312.31-2.53%24,227
Jul 29, 20252.322.402.262.372.37-3.27%113,899
Jul 28, 20252.362.512.362.452.45-2.78%34,789
Jul 25, 20252.442.592.302.522.52-1.95%61,444
Jul 24, 20252.622.732.562.572.57-6.20%59,466
Jul 23, 20252.732.782.582.742.74-1.79%62,010
Jul 22, 20252.762.872.622.792.79-1.41%135,039
Jul 21, 20252.873.002.752.832.83-4.39%267,934
Jul 18, 20253.053.122.652.962.9617.93%14,293,704
Jul 17, 20252.402.542.312.512.516.81%81,658