Savara Inc. (FRA:YB4P)
Germany · Delayed Price · Currency is EUR 4.920
+0.240 (5.13%)
At close: Jan 7, 2026
Savara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 3.74% | - |
| Dec 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 9.18% | - |
| Dec 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Dec 2, 2025 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | 1.00% | - |
| Dec 1, 2025 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | 9.65% | - |
| 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% | - |