SaverOne 2014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	1.97	2.04	1.95	2.00	2.00	-0.99%	31,501
Aug 14, 2025	2.01	2.06	1.90	2.02	2.02	-1.94%	42,403
Aug 13, 2025	2.08	2.10	1.95	2.06	2.06	1.23%	156,630
Aug 12, 2025	1.99	2.04	1.96	2.04	2.04	2.26%	31,974
Aug 11, 2025	1.96	2.05	1.95	1.99	1.99	-2.45%	52,599
Aug 8, 2025	1.99	2.05	1.97	2.04	2.04	-0.97%	13,202
Aug 7, 2025	1.97	2.09	1.95	2.06	2.06	-	31,418
Aug 6, 2025	2.02	2.14	2.02	2.06	2.06	-	16,253
Aug 5, 2025	2.03	2.13	2.00	2.06	2.06	-	60,828
Aug 4, 2025	2.00	2.07	1.94	2.06	2.06	4.04%	28,181
Aug 1, 2025	2.20	2.20	1.94	1.98	1.98	-9.59%	105,148
Jul 31, 2025	2.27	2.30	2.16	2.19	2.19	-5.19%	47,442
Jul 30, 2025	2.27	2.35	2.25	2.31	2.31	-2.53%	24,227
Jul 29, 2025	2.32	2.40	2.26	2.37	2.37	-3.27%	113,899
Jul 28, 2025	2.36	2.51	2.36	2.45	2.45	-2.78%	34,789
Jul 25, 2025	2.44	2.59	2.30	2.52	2.52	-1.95%	61,444
Jul 24, 2025	2.62	2.73	2.56	2.57	2.57	-6.20%	59,466
Jul 23, 2025	2.73	2.78	2.58	2.74	2.74	-1.79%	62,010
Jul 22, 2025	2.76	2.87	2.62	2.79	2.79	-1.41%	135,039
Jul 21, 2025	2.87	3.00	2.75	2.83	2.83	-4.39%	267,934
Jul 18, 2025	3.05	3.12	2.65	2.96	2.96	17.93%	14,293,704
Jul 17, 2025	2.40	2.54	2.31	2.51	2.51	6.81%	81,658
Jul 16, 2025	2.30	2.38	2.25	2.35	2.35	-	103,084
Jul 15, 2025	2.23	2.43	2.23	2.35	2.35	3.07%	218,858
Jul 14, 2025	2.29	2.36	2.15	2.28	2.28	-2.56%	148,834
Jul 11, 2025	2.34	2.44	2.31	2.34	2.34	-4.49%	60,462
Jul 10, 2025	2.37	2.47	2.31	2.45	2.45	1.66%	112,303
Jul 9, 2025	2.46	2.62	2.33	2.41	2.41	-3.60%	179,787
Jul 8, 2025	2.70	2.96	2.45	2.50	2.50	-14.68%	741,672
Jul 7, 2025	2.37	3.39	2.23	2.93	2.93	44.33%	44,532,230
Jul 3, 2025	2.02	2.22	2.02	2.03	2.03	-0.98%	94,040
Jul 2, 2025	2.20	2.26	1.93	2.05	2.05	-16.33%	218,246
Jul 1, 2025	2.62	2.62	2.38	2.45	2.45	-17.51%	272,605
Jun 30, 2025	2.69	3.20	2.69	2.97	2.97	-6.90%	682,963
Jun 27, 2025	2.40	5.69	2.28	3.19	3.19	38.70%	46,124,385
Jun 26, 2025	2.18	2.32	2.15	2.30	2.30	5.50%	71,162
Jun 25, 2025	2.32	2.37	2.18	2.18	2.18	-3.54%	72,940
Jun 24, 2025	2.28	2.41	2.12	2.26	2.26	1.35%	99,479
Jun 23, 2025	2.21	2.65	2.12	2.23	2.23	2.76%	609,886
Jun 20, 2025	2.20	2.35	2.12	2.17	2.17	-7.26%	254,941
Jun 18, 2025	2.25	2.38	2.10	2.34	2.34	-3.31%	471,227
Jun 17, 2025	2.50	2.52	2.32	2.42	2.42	-10.04%	140,133
Jun 16, 2025	3.56	3.56	2.62	2.69	2.69	-4.95%	8,144,055
Jun 13, 2025	3.05	3.08	2.68	2.83	2.83	-12.65%	134,962
Jun 12, 2025	3.18	3.78	3.17	3.24	3.24	-1.82%	330,117
Jun 11, 2025	2.92	4.32	2.81	3.30	3.30	14.03%	1,143,719
Jun 10, 2025	3.03	3.18	2.79	2.89	2.89	-11.50%	2,522,435
Jun 9, 2025	3.54	3.54	3.00	3.27	3.27	-9.17%	3,978,096
Jun 6, 2025	3.42	3.66	3.36	3.60	3.60	6.19%	26,036
Jun 5, 2025	3.72	3.72	3.33	3.39	3.39	-9.24%	34,090