SaverOne 2014 Ltd (SVRE)
3.29
0.29 (9.67%)
At close: Apr 01, 2025, 1:39 PM
SaverOne 2014 Ltd Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.22 | 3.22 | 2.96 | 3.00 | -0.22 | -6.83% | 10,057 |
| Mar 28, 2025 | 3.24 | 3.30 | 3.19 | 3.22 | -0.13 | -3.88% | 4,713 |
| Mar 27, 2025 | 3.54 | 3.54 | 3.35 | 3.35 | -0.15 | -4.29% | 5,003 |
| Mar 26, 2025 | 3.90 | 3.90 | 3.50 | 3.50 | -0.31 | -8.14% | 8,598 |
| Mar 25, 2025 | 4.03 | 4.03 | 3.80 | 3.81 | -0.10 | -2.56% | 5,613 |
| Mar 24, 2025 | 4.35 | 4.45 | 3.63 | 3.91 | -0.46 | -10.53% | 48,534 |
| Mar 21, 2025 | 4.46 | 4.46 | 4.30 | 4.37 | -0.14 | -3.10% | 6,346 |
| Mar 20, 2025 | 4.60 | 4.60 | 4.34 | 4.51 | -0.09 | -1.96% | 8,186 |
| Mar 19, 2025 | 4.60 | 4.84 | 4.45 | 4.60 | -0.10 | -2.13% | 13,103 |
| Mar 18, 2025 | 4.92 | 4.97 | 4.70 | 4.70 | 0.00 | 0.00% | 2,504 |
| Mar 17, 2025 | 5.16 | 5.16 | 4.70 | 4.70 | -0.50 | -9.62% | 46,846 |
| Mar 14, 2025 | 5.24 | 5.45 | 4.99 | 5.20 | 0.23 | 4.63% | 13,441 |
| Mar 13, 2025 | 4.83 | 4.99 | 4.83 | 4.97 | -0.02 | -0.40% | 1,002 |
| Mar 12, 2025 | 5.00 | 5.00 | 4.88 | 4.99 | 0.06 | 1.22% | 6,909 |
| Mar 11, 2025 | 4.92 | 4.95 | 4.82 | 4.93 | -0.10 | -1.99% | 7,655 |
| Mar 10, 2025 | 5.02 | 5.05 | 4.93 | 5.03 | -0.06 | -1.18% | 4,832 |
| Mar 7, 2025 | 4.88 | 5.09 | 4.70 | 5.09 | 0.27 | 5.60% | 12,215 |
| Mar 6, 2025 | 4.81 | 4.91 | 4.62 | 4.82 | 0.07 | 1.47% | 5,830 |
| Mar 5, 2025 | 4.57 | 4.80 | 4.57 | 4.75 | 0.16 | 3.49% | 4,401 |
| Mar 4, 2025 | 4.52 | 4.68 | 4.51 | 4.59 | 0.04 | 0.88% | 10,273 |
| Mar 3, 2025 | 5.03 | 5.06 | 4.55 | 4.55 | -0.39 | -7.89% | 24,706 |
| Feb 28, 2025 | 4.47 | 4.98 | 4.47 | 4.94 | 0.47 | 10.51% | 28,986 |
| Feb 27, 2025 | 4.40 | 4.64 | 4.38 | 4.47 | 0.10 | 2.29% | 20,738 |
| Feb 26, 2025 | 4.22 | 4.37 | 4.22 | 4.37 | 0.25 | 6.07% | 11,731 |
| Feb 25, 2025 | 4.11 | 4.53 | 4.10 | 4.12 | -0.01 | -0.24% | 27,707 |
| Feb 24, 2025 | 4.31 | 4.31 | 3.93 | 4.13 | 0.02 | 0.49% | 54,940 |
| Feb 21, 2025 | 4.18 | 4.63 | 3.84 | 4.11 | -0.16 | -3.75% | 89,754 |
| Feb 20, 2025 | 5.10 | 5.10 | 4.01 | 4.27 | -0.73 | -14.60% | 1,045,161 |
| Feb 19, 2025 | 5.35 | 5.60 | 4.73 | 5.00 | -0.73 | -12.74% | 996,149 |
| Feb 18, 2025 | 6.53 | 6.53 | 5.47 | 5.73 | -0.56 | -8.90% | 936,134 |
| Feb 14, 2025 | 6.27 | 7.33 | 5.80 | 6.29 | -0.04 | -0.63% | 824,806 |
| Feb 13, 2025 | 5.29 | 6.36 | 5.07 | 6.33 | 0.85 | 15.51% | 588,747 |
| Feb 12, 2025 | 5.50 | 5.71 | 5.36 | 5.48 | -0.24 | -4.20% | 74,519 |
| Feb 11, 2025 | 5.59 | 5.73 | 5.20 | 5.72 | 0.24 | 4.38% | 99,125 |
| Feb 10, 2025 | 5.36 | 5.73 | 5.20 | 5.48 | 0.13 | 2.43% | 104,126 |
| Feb 7, 2025 | 5.24 | 5.73 | 4.93 | 5.35 | -0.14 | -2.55% | 237,259 |
| Feb 6, 2025 | 5.73 | 5.94 | 5.38 | 5.49 | -0.18 | -3.17% | 212,453 |
| Feb 5, 2025 | 5.04 | 5.87 | 4.60 | 5.67 | 0.64 | 12.72% | 5,139,385 |
| Feb 4, 2025 | 7.60 | 7.86 | 4.81 | 5.03 | -2.05 | -28.95% | 3,585,096 |
| Feb 3, 2025 | 6.77 | 8.49 | 6.67 | 7.08 | 0.09 | 1.29% | 1,633,908 |
| Jan 31, 2025 | 7.47 | 7.61 | 6.80 | 6.99 | -0.41 | -5.54% | 327,582 |
| Jan 30, 2025 | 8.04 | 8.45 | 6.40 | 7.40 | -3.27 | -30.65% | 891,223 |
| Jan 29, 2025 | 10.80 | 10.90 | 10.53 | 10.67 | -0.13 | -1.20% | 105,726 |
| Jan 28, 2025 | 10.99 | 11.01 | 10.57 | 10.80 | -0.02 | -0.18% | 106,427 |
| Jan 27, 2025 | 10.93 | 11.20 | 10.53 | 10.82 | -0.31 | -2.79% | 296,574 |
| Jan 24, 2025 | 11.04 | 11.60 | 10.93 | 11.13 | -0.20 | -1.77% | 9,707 |
| Jan 23, 2025 | 11.28 | 11.33 | 10.71 | 11.33 | 0.00 | 0.00% | 10,517 |
| Jan 22, 2025 | 11.49 | 11.54 | 11.07 | 11.33 | -0.67 | -5.58% | 7,031 |
| Jan 21, 2025 | 12.00 | 12.40 | 11.34 | 12.00 | 0.28 | 2.39% | 3,880 |
| Jan 17, 2025 | 11.77 | 12.00 | 11.25 | 11.72 | 0.12 | 1.03% | 3,165 |