SaverOne 2014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	1.26	1.69	1.20	1.65	1.65	35.25%	284,912
Oct 14, 2026	1.12	1.22	1.08	1.22	1.22	8.93%	41,842
Oct 13, 2026	1.18	1.18	1.01	1.12	1.12	-0.88%	37,595
Oct 12, 2026	1.14	1.15	1.09	1.13	1.13	-1.74%	9,882
Oct 9, 2026	1.18	1.18	1.09	1.15	1.15	-2.54%	16,447
Oct 8, 2026	1.12	1.18	1.08	1.18	1.18	8.26%	48,721
Oct 7, 2026	1.24	1.24	1.04	1.09	1.09	-2.68%	30,513
Oct 6, 2026	1.27	1.27	1.12	1.12	1.12	-9.68%	37,619
Oct 5, 2026	1.44	1.44	1.14	1.24	1.24	-10.79%	64,853
Oct 2, 2026	1.58	1.65	1.39	1.39	1.39	-10.32%	37,184
Oct 1, 2026	1.90	1.90	1.55	1.55	1.55	-9.36%	15,715
Sep 30, 2026	1.83	1.85	1.60	1.71	1.71	-2.84%	40,653
Sep 29, 2026	2.06	2.18	1.66	1.76	1.76	-16.59%	120,456
Sep 28, 2026	2.12	2.18	2.06	2.11	2.11	-1.86%	5,358
Sep 25, 2026	2.20	2.30	2.15	2.15	2.15	-1.38%	8,226
Sep 24, 2026	2.16	2.25	2.03	2.18	2.18	-0.46%	30,449
Sep 23, 2026	2.27	2.47	2.19	2.19	2.19	-21.79%	48,425
Sep 22, 2026	2.22	3.16	2.22	2.80	2.80	27.85%	378,021
Sep 21, 2026	2.20	2.30	2.12	2.19	2.19	-	14,828
Sep 18, 2026	2.23	2.23	2.18	2.19	2.19	-0.90%	2,015
Sep 17, 2026	2.20	2.30	2.18	2.21	2.21	2.79%	10,124
Sep 16, 2026	2.30	2.40	2.15	2.15	2.15	-4.44%	14,175
Sep 15, 2026	2.60	2.64	2.25	2.25	2.25	-13.46%	71,741
Sep 14, 2026	2.34	2.79	2.34	2.60	2.60	7.44%	71,620
Sep 11, 2026	2.41	2.66	2.41	2.42	2.42	0.41%	20,952
Sep 10, 2026	2.52	2.71	2.41	2.41	2.41	-4.37%	9,469
Sep 9, 2026	2.52	2.52	2.52	2.52	2.52	-2.33%	1,212
Sep 8, 2026	2.59	2.87	2.56	2.58	2.58	-1.15%	19,628
Sep 4, 2026	2.84	3.48	2.55	2.61	2.61	-8.42%	126,173
Sep 3, 2026	2.88	2.93	2.85	2.85	2.85	-0.70%	15,875
Sep 2, 2026	2.71	3.35	2.71	2.87	2.87	7.49%	84,381
Sep 1, 2026	2.64	2.95	2.54	2.67	2.67	0.95%	269,211
Aug 31, 2026	2.62	2.65	2.55	2.65	2.65	1.34%	7,466
Aug 28, 2026	2.63	2.85	2.56	2.61	2.61	-0.76%	20,067
Aug 27, 2026	2.82	2.84	2.63	2.63	2.63	-10.74%	12,659
Aug 26, 2026	2.73	2.97	2.68	2.95	2.95	3.74%	333,028
Aug 25, 2026	2.85	3.04	2.82	2.84	2.84	-0.35%	5,099
Aug 24, 2026	2.83	3.05	2.81	2.85	2.85	4.01%	15,146
Aug 21, 2026	2.80	2.88	2.69	2.74	2.74	-2.84%	10,686
Aug 20, 2026	2.81	2.97	2.81	2.82	2.82	-1.05%	13,369
Aug 19, 2026	2.98	3.00	2.84	2.85	2.85	-3.39%	15,050
Aug 18, 2026	2.87	3.16	2.55	2.95	2.95	1.72%	55,403
Aug 17, 2026	3.18	3.29	2.90	2.90	2.90	-3.65%	18,505
Aug 14, 2026	3.77	3.77	2.92	3.01	3.01	-19.73%	64,574
Aug 13, 2026	3.79	3.98	3.72	3.75	3.75	1.08%	36,602
Aug 12, 2026	3.81	3.88	3.70	3.71	3.71	-3.64%	9,897
Aug 11, 2026	3.74	4.03	3.48	3.85	3.85	3.77%	62,292
Aug 10, 2026	3.62	3.89	3.60	3.71	3.71	0.27%	68,990
Aug 7, 2026	3.86	3.87	3.66	3.70	3.70	-4.15%	17,133
Aug 6, 2026	3.59	3.88	3.51	3.86	3.86	4.04%	26,660