Savara Inc. (FRA:YB4P)
Germany · Delayed Price · Currency is EUR 4.780
-0.040 (-0.83%)
At close: Feb 20, 2026
Savara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.78 | 4.78 | 4.64 | 4.64 | 4.64 | -3.73% | - |
| Feb 19, 2026 | 4.66 | 4.82 | 4.66 | 4.82 | 4.82 | 1.69% | - |
| Feb 18, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Feb 17, 2026 | 4.64 | 4.80 | 4.64 | 4.80 | 4.80 | 4.35% | - |
| Feb 16, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Feb 13, 2026 | 4.82 | 4.82 | 4.68 | 4.68 | 4.68 | -2.90% | 1,000 |
| Feb 12, 2026 | 4.44 | 4.82 | 4.44 | 4.82 | 4.82 | 10.05% | - |
| Feb 11, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | -0.45% | - |
| Feb 10, 2026 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | 1.38% | - |
| Feb 9, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -2.25% | - |
| Feb 6, 2026 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | 2.78% | - |
| Feb 5, 2026 | 4.46 | 4.46 | 4.32 | 4.32 | 4.32 | -4.00% | - |
| Feb 4, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -3.85% | - |
| Feb 3, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | - | - |
| Feb 2, 2026 | 4.44 | 4.68 | 4.44 | 4.68 | 4.68 | 4.46% | - |
| Jan 30, 2026 | 4.56 | 4.56 | 4.48 | 4.48 | 4.48 | -3.45% | - |
| Jan 29, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | -0.85% | - |
| Jan 28, 2026 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | -2.50% | - |
| Jan 27, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | -0.83% | - |
| Jan 26, 2026 | 4.98 | 4.98 | 4.84 | 4.84 | 4.84 | -5.10% | - |
| Jan 23, 2026 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -5.56% | - |
| Jan 22, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 1.89% | - |
| Jan 21, 2026 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | 4.95% | - |
| Jan 20, 2026 | 4.84 | 5.05 | 4.84 | 5.05 | 5.05 | 4.77% | - |
| Jan 19, 2026 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -4.55% | - |
| Jan 16, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | -0.98% | - |
| Jan 15, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -1.92% | - |
| Jan 14, 2026 | 4.98 | 5.20 | 4.98 | 5.20 | 5.20 | 4.42% | - |
| Jan 13, 2026 | 4.86 | 4.98 | 4.86 | 4.98 | 4.98 | 2.05% | - |
| Jan 12, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | -1.21% | - |
| Jan 9, 2026 | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | 0.41% | - |
| Jan 8, 2026 | 4.84 | 4.92 | 4.84 | 4.92 | 4.92 | - | - |
| Jan 7, 2026 | 4.66 | 4.94 | 4.66 | 4.92 | 4.92 | 5.13% | - |
| Jan 6, 2026 | 4.86 | 4.86 | 4.68 | 4.68 | 4.68 | -3.31% | - |
| Jan 5, 2026 | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | 1.26% | 200 |
| Jan 2, 2026 | 5.05 | 5.05 | 4.78 | 4.78 | 4.78 | -9.81% | - |
| Dec 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Dec 29, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Dec 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Dec 22, 2025 | 5.10 | 5.45 | 5.10 | 5.45 | 5.45 | 4.81% | - |
| Dec 19, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | - |
| Dec 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Dec 17, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -4.59% | - |
| Dec 16, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Dec 15, 2025 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -5.93% | - |
| Dec 12, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | - |
| Dec 11, 2025 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 0.85% | - |
| Dec 10, 2025 | 5.45 | 5.85 | 5.45 | 5.85 | 5.85 | 5.41% | - |
| Dec 9, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | - | - |
| Dec 8, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | - |