SaverOne 2014 Ltd. - American Depositary Shares (SVRE)
2.6150
-0.0650 (-2.43%)
NASDAQ · Last Trade: Mar 11th, 2:42 PM EDT
Historical Prices For SaverOne 2014 Ltd. - American Depositary Shares (SVRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/10/2026 | 2.63 | 2.76 | 2.55 | 2.68 | 490,636 | 2.68 |
| 3/09/2026 | 2.75 | 2.75 | 2.46 | 2.50 | 34,494 | 2.50 |
| 3/06/2026 | 2.81 | 2.85 | 2.65 | 2.76 | 19,653 | 2.76 |
| 3/05/2026 | 2.80 | 2.86 | 2.63 | 2.86 | 76,389 | 2.86 |
| 3/04/2026 | 2.97 | 3.06 | 2.76 | 2.87 | 46,276 | 2.87 |
| 3/03/2026 | 2.49 | 3.04 | 2.45 | 3.04 | 172,935 | 3.04 |
| 3/02/2026 | 2.57 | 2.69 | 2.42 | 2.49 | 53,877 | 2.49 |
| 2/27/2026 | 2.58 | 2.76 | 2.56 | 2.71 | 122,629 | 2.71 |
| 2/26/2026 | 2.69 | 3.06 | 2.45 | 2.77 | 591,715 | 2.77 |
| 2/25/2026 | 2.57 | 3.18 | 2.50 | 2.83 | 447,981 | 2.83 |
| 2/24/2026 | 0.70 | 0.70 | 0.63 | 0.69 | 85,529 | 2.75 |
| 2/23/2026 | 0.64 | 0.74 | 0.55 | 0.70 | 242,632 | 2.80 |
| 2/20/2026 | 0.66 | 0.66 | 0.60 | 0.63 | 60,560 | 2.52 |
| 2/19/2026 | 0.71 | 0.71 | 0.65 | 0.69 | 52,329 | 2.77 |
| 2/18/2026 | 0.70 | 0.72 | 0.66 | 0.67 | 104,415 | 2.70 |
| 2/17/2026 | 0.69 | 0.76 | 0.69 | 0.72 | 16,919 | 2.89 |
| 2/13/2026 | 0.68 | 0.72 | 0.68 | 0.70 | 77,528 | 2.80 |
| 2/12/2026 | 0.72 | 0.74 | 0.68 | 0.68 | 79,110 | 2.73 |
| 2/11/2026 | 0.76 | 0.81 | 0.72 | 0.74 | 43,817 | 2.94 |
| 2/10/2026 | 0.77 | 0.78 | 0.73 | 0.75 | 49,162 | 3.00 |
| 2/09/2026 | 0.75 | 0.84 | 0.74 | 0.75 | 73,101 | 3.00 |
| 2/06/2026 | 0.73 | 0.81 | 0.72 | 0.75 | 97,536 | 3.00 |
| 2/05/2026 | 0.78 | 0.78 | 0.68 | 0.75 | 66,803 | 3.00 |
| 2/04/2026 | 0.75 | 0.77 | 0.72 | 0.77 | 87,810 | 3.08 |
| 2/03/2026 | 0.81 | 0.81 | 0.71 | 0.75 | 143,593 | 3.00 |
| 2/02/2026 | 0.85 | 0.85 | 0.78 | 0.82 | 78,654 | 3.28 |
| 1/30/2026 | 0.95 | 0.98 | 0.78 | 0.82 | 272,064 | 3.28 |
| 1/29/2026 | 1.22 | 1.25 | 0.91 | 1.00 | 449,055 | 3.98 |
| 1/28/2026 | 1.30 | 1.31 | 1.20 | 1.24 | 279,253 | 4.96 |
| 1/27/2026 | 1.20 | 1.33 | 1.12 | 1.29 | 596,019 | 5.16 |
| 1/26/2026 | 1.94 | 1.95 | 1.25 | 1.33 | 4,595,629 | 5.32 |
| 1/23/2026 | 1.64 | 1.93 | 1.53 | 1.70 | 965,314 | 6.80 |
| 1/22/2026 | 1.58 | 1.62 | 1.34 | 1.47 | 347,034 | 5.88 |
| 1/21/2026 | 1.42 | 1.67 | 1.42 | 1.57 | 477,881 | 6.28 |
| 1/20/2026 | 1.35 | 1.50 | 1.32 | 1.48 | 465,951 | 5.92 |
| 1/16/2026 | 1.96 | 1.96 | 1.61 | 1.67 | 40,113,722 | 6.68 |
| 1/15/2026 | 1.32 | 1.50 | 1.32 | 1.44 | 110,102 | 5.76 |
| 1/14/2026 | 1.40 | 1.41 | 1.38 | 1.38 | 25,753 | 5.52 |
| 1/13/2026 | 1.41 | 1.44 | 1.38 | 1.40 | 87,280 | 5.60 |
| 1/12/2026 | 1.47 | 1.47 | 1.40 | 1.41 | 28,526 | 5.64 |
| 1/09/2026 | 1.42 | 1.54 | 1.40 | 1.40 | 191,241 | 5.60 |
| 1/08/2026 | 1.38 | 1.44 | 1.31 | 1.41 | 113,488 | 5.64 |
| 1/07/2026 | 1.34 | 1.37 | 1.30 | 1.37 | 28,119 | 5.48 |
| 1/06/2026 | 1.29 | 1.36 | 1.29 | 1.32 | 77,094 | 5.28 |
| 1/05/2026 | 1.30 | 1.39 | 1.30 | 1.37 | 179,231 | 5.48 |
| 1/02/2026 | 1.36 | 1.41 | 1.35 | 1.41 | 17,340 | 5.64 |
| 12/31/2025 | 1.38 | 1.40 | 1.32 | 1.37 | 43,081 | 5.48 |
| 12/30/2025 | 1.34 | 1.42 | 1.26 | 1.37 | 70,744 | 5.48 |
| 12/29/2025 | 1.37 | 1.45 | 1.21 | 1.37 | 159,631 | 5.48 |
| 12/26/2025 | 1.40 | 1.40 | 1.34 | 1.37 | 70,259 | 5.48 |
| 12/24/2025 | 1.49 | 1.49 | 1.33 | 1.40 | 105,674 | 5.60 |
| 12/23/2025 | 1.60 | 1.64 | 1.47 | 1.53 | 72,130 | 6.12 |
| 12/22/2025 | 1.69 | 1.70 | 1.57 | 1.66 | 75,982 | 6.64 |
| 12/19/2025 | 1.81 | 1.83 | 1.61 | 1.67 | 104,228 | 6.68 |
| 12/18/2025 | 1.81 | 1.91 | 1.81 | 1.82 | 58,807 | 7.28 |
| 12/17/2025 | 1.61 | 1.96 | 1.61 | 1.87 | 221,910 | 7.48 |
| 12/16/2025 | 2.19 | 2.27 | 1.81 | 1.88 | 565,779 | 7.52 |
| 12/15/2025 | 3.01 | 3.85 | 2.90 | 3.54 | 1,822,243 | 14.16 |
| 12/12/2025 | 3.42 | 3.44 | 2.91 | 3.00 | 592,834 | 12.00 |
| 12/11/2025 | 3.43 | 3.59 | 2.93 | 3.43 | 933,090 | 13.72 |