SaverOne 2014 Ltd. - American Depositary Shares (SVRE)
1.4648
+0.0548 (3.89%)
NASDAQ · Last Trade: Jan 9th, 10:35 AM EST
Historical Prices For SaverOne 2014 Ltd. - American Depositary Shares (SVRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/08/2026 | 1.38 | 1.44 | 1.31 | 1.41 | 113,488 | 1.41 |
| 1/07/2026 | 1.34 | 1.37 | 1.30 | 1.37 | 28,119 | 1.37 |
| 1/06/2026 | 1.29 | 1.36 | 1.29 | 1.32 | 77,094 | 1.32 |
| 1/05/2026 | 1.30 | 1.39 | 1.30 | 1.37 | 179,231 | 1.37 |
| 1/02/2026 | 1.36 | 1.41 | 1.35 | 1.41 | 17,340 | 1.41 |
| 12/31/2025 | 1.38 | 1.40 | 1.32 | 1.37 | 43,081 | 1.37 |
| 12/30/2025 | 1.34 | 1.42 | 1.26 | 1.37 | 70,744 | 1.37 |
| 12/29/2025 | 1.37 | 1.45 | 1.21 | 1.37 | 159,631 | 1.37 |
| 12/26/2025 | 1.40 | 1.40 | 1.34 | 1.37 | 70,259 | 1.37 |
| 12/24/2025 | 1.49 | 1.49 | 1.33 | 1.40 | 105,674 | 1.40 |
| 12/23/2025 | 1.60 | 1.64 | 1.47 | 1.53 | 72,130 | 1.53 |
| 12/22/2025 | 1.69 | 1.70 | 1.57 | 1.66 | 75,982 | 1.66 |
| 12/19/2025 | 1.81 | 1.83 | 1.61 | 1.67 | 104,228 | 1.67 |
| 12/18/2025 | 1.81 | 1.91 | 1.81 | 1.82 | 58,807 | 1.82 |
| 12/17/2025 | 1.61 | 1.96 | 1.61 | 1.87 | 221,910 | 1.87 |
| 12/16/2025 | 2.19 | 2.27 | 1.81 | 1.88 | 565,779 | 1.88 |
| 12/15/2025 | 3.01 | 3.85 | 2.90 | 3.54 | 1,822,243 | 3.54 |
| 12/12/2025 | 3.42 | 3.44 | 2.91 | 3.00 | 592,834 | 3.00 |
| 12/11/2025 | 3.43 | 3.59 | 2.93 | 3.43 | 933,090 | 3.43 |
| 12/10/2025 | 3.81 | 4.98 | 3.24 | 3.70 | 1,873,189 | 3.70 |
| 12/09/2025 | 1.20 | 1.33 | 1.14 | 1.22 | 1,089,012 | 3.66 |
| 12/08/2025 | 1.15 | 1.24 | 1.06 | 1.18 | 382,412 | 3.54 |
| 12/05/2025 | 0.92 | 1.11 | 0.92 | 1.07 | 271,495 | 3.21 |
| 12/04/2025 | 0.90 | 0.95 | 0.90 | 0.95 | 26,475 | 2.84 |
| 12/03/2025 | 0.88 | 0.90 | 0.88 | 0.90 | 15,295 | 2.69 |
| 12/02/2025 | 0.90 | 0.93 | 0.86 | 0.88 | 101,155 | 2.63 |
| 12/01/2025 | 0.95 | 0.95 | 0.87 | 0.91 | 36,458 | 2.73 |
| 11/28/2025 | 0.90 | 0.98 | 0.89 | 0.93 | 23,879 | 2.78 |
| 11/26/2025 | 0.92 | 0.92 | 0.85 | 0.91 | 43,520 | 2.73 |
| 11/25/2025 | 0.94 | 0.95 | 0.90 | 0.93 | 20,588 | 2.79 |
| 11/24/2025 | 0.82 | 0.99 | 0.81 | 0.95 | 66,414 | 2.86 |
| 11/21/2025 | 0.93 | 0.93 | 0.77 | 0.84 | 126,392 | 2.52 |
| 11/20/2025 | 0.98 | 0.98 | 0.90 | 0.92 | 35,412 | 2.76 |
| 11/19/2025 | 0.94 | 1.03 | 0.94 | 0.98 | 24,898 | 2.94 |
| 11/18/2025 | 0.95 | 1.08 | 0.89 | 0.98 | 57,415 | 2.96 |
| 11/17/2025 | 1.00 | 1.05 | 0.96 | 0.97 | 68,947 | 2.91 |
| 11/14/2025 | 1.00 | 1.05 | 0.98 | 0.98 | 45,410 | 2.94 |
| 11/13/2025 | 1.02 | 1.05 | 0.98 | 1.01 | 43,532 | 3.03 |
| 11/12/2025 | 1.05 | 1.10 | 1.00 | 1.01 | 392,038 | 3.03 |
| 11/11/2025 | 1.09 | 1.09 | 1.02 | 1.06 | 26,586 | 3.18 |
| 11/10/2025 | 1.10 | 1.15 | 1.05 | 1.05 | 48,055 | 3.15 |
| 11/07/2025 | 1.12 | 1.23 | 1.08 | 1.08 | 29,434 | 3.25 |
| 11/06/2025 | 1.20 | 1.22 | 1.12 | 1.12 | 58,302 | 3.36 |
| 11/05/2025 | 1.21 | 1.22 | 1.18 | 1.20 | 34,720 | 3.60 |
| 11/04/2025 | 1.28 | 1.30 | 1.23 | 1.23 | 49,840 | 3.70 |
| 11/03/2025 | 1.34 | 1.37 | 1.26 | 1.31 | 50,396 | 3.93 |
| 10/31/2025 | 1.33 | 1.35 | 1.29 | 1.33 | 35,442 | 3.99 |
| 10/30/2025 | 1.41 | 1.41 | 1.28 | 1.29 | 124,096 | 3.88 |
| 10/29/2025 | 1.35 | 1.49 | 1.33 | 1.44 | 200,459 | 4.32 |
| 10/28/2025 | 1.30 | 1.33 | 1.29 | 1.29 | 29,596 | 3.87 |
| 10/27/2025 | 1.32 | 1.33 | 1.28 | 1.29 | 21,091 | 3.87 |
| 10/24/2025 | 1.32 | 1.35 | 1.26 | 1.30 | 25,440 | 3.90 |
| 10/23/2025 | 1.26 | 1.32 | 1.26 | 1.30 | 16,414 | 3.90 |
| 10/22/2025 | 1.30 | 1.33 | 1.26 | 1.26 | 40,573 | 3.78 |
| 10/21/2025 | 1.32 | 1.35 | 1.31 | 1.33 | 33,540 | 3.98 |
| 10/20/2025 | 1.22 | 1.33 | 1.22 | 1.32 | 126,999 | 3.96 |
| 10/17/2025 | 1.25 | 1.26 | 1.20 | 1.23 | 79,794 | 3.68 |
| 10/16/2025 | 1.29 | 1.33 | 1.25 | 1.25 | 110,368 | 3.75 |
| 10/15/2025 | 1.35 | 1.35 | 1.26 | 1.34 | 153,926 | 4.02 |
| 10/14/2025 | 1.35 | 1.41 | 1.32 | 1.32 | 365,009 | 3.96 |
| 10/13/2025 | 1.35 | 1.39 | 1.31 | 1.32 | 94,762 | 3.96 |
| 10/10/2025 | 1.53 | 1.53 | 1.34 | 1.35 | 223,637 | 4.05 |
| 10/09/2025 | 1.47 | 1.50 | 1.43 | 1.46 | 50,374 | 4.38 |