Savara Inc. (FRA:YB4P)
Germany · Delayed Price · Currency is EUR 5.30
+0.74 (16.23%)
Last updated: Dec 1, 2025, 8:06 AM CET
Savara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | 16.23% | - |
| Nov 28, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Nov 27, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -1.74% | - |
| Nov 26, 2025 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 3.14% | - |
| Nov 25, 2025 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | - | - |
| Nov 24, 2025 | 4.20 | 4.46 | 4.20 | 4.46 | 4.46 | 5.19% | - |
| Nov 21, 2025 | 3.98 | 4.24 | 3.98 | 4.24 | 4.24 | 3.92% | - |
| Nov 20, 2025 | 4.00 | 4.10 | 4.00 | 4.08 | 4.08 | 0.49% | 50 |
| Nov 19, 2025 | 3.54 | 4.06 | 3.54 | 4.06 | 4.06 | 12.15% | - |
| Nov 18, 2025 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | -0.55% | - |
| Nov 17, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Nov 14, 2025 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 1.10% | - |
| Nov 13, 2025 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | 1.69% | - |
| Nov 12, 2025 | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | -4.30% | - |
| Nov 11, 2025 | 3.40 | 3.72 | 3.40 | 3.72 | 3.72 | 8.14% | - |
| Nov 10, 2025 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | 1.18% | - |
| Nov 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Nov 6, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Nov 5, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | - |
| Nov 4, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Nov 3, 2025 | 3.54 | 3.68 | 3.54 | 3.68 | 3.68 | 2.79% | - |
| Oct 31, 2025 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -3.24% | - |
| Oct 30, 2025 | 3.52 | 3.70 | 3.52 | 3.70 | 3.70 | 4.52% | - |
| Oct 29, 2025 | 3.76 | 3.76 | 3.54 | 3.54 | 3.54 | -5.85% | - |
| Oct 28, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 0.53% | - |
| Oct 27, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Oct 24, 2025 | 3.50 | 3.72 | 3.50 | 3.72 | 3.72 | 5.08% | - |
| Oct 23, 2025 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | - | - |
| Oct 22, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Oct 21, 2025 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | 2.89% | - |
| Oct 20, 2025 | 3.06 | 3.46 | 3.06 | 3.46 | 3.46 | 13.07% | - |
| Oct 17, 2025 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | 0.66% | - |
| Oct 16, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Oct 15, 2025 | 2.86 | 3.06 | 2.86 | 3.06 | 3.06 | 5.52% | - |
| Oct 14, 2025 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | -0.68% | - |
| Oct 13, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | - | - |
| Oct 10, 2025 | 2.92 | 2.94 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Oct 9, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Oct 8, 2025 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 2.05% | - |
| Oct 7, 2025 | 2.90 | 2.98 | 2.90 | 2.92 | 2.92 | - | 279 |
| Oct 6, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Oct 3, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Oct 2, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Oct 1, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 2.04% | - |
| Sep 30, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Sep 29, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | -0.67% | - |
| Sep 26, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 1.35% | - |
| Sep 25, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 2.07% | - |
| Sep 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Sep 23, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | -0.68% | - |