SaverOne 2014 Ltd. American Depositary Shares (SVRE) Historical Stock Data

0.58 ↓0.02 (-3.17%)

As of May 17, 2024, 3:24pm EST.

Historical Data

In the past 30 trading days, SVRE is down -2.30% a day on average. There have been 11 days where SaverOne 2014 Ltd. American Depositary Shares closed green and 19 days where SVRE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	0.61	0.58	↓$0.03 (-4.75%)	0.58	0.63	125.58K
2024-05-16	0.63	0.60	↓$0.03 (-5.33%)	0.58	0.64	130.90K
2024-05-15	0.66	0.65	↓$0.01 (-1.58%)	0.61	0.66	101.48K
2024-05-14	0.65	0.64	↓$0.01 (-1.69%)	0.61	0.68	126.02K
2024-05-13	0.64	0.67	↑$0.03 (4.67%)	0.63	0.67	4.29K
2024-05-10	0.61	0.64	↑$0.03 (5.37%)	0.61	0.69	67.60K
2024-05-09	0.72	0.62	↓$0.11 (-15.03%)	0.61	0.87	311.14K
2024-05-08	0.75	0.72	↓$0.03 (-4.37%)	0.65	0.76	50.59K
2024-05-07	0.74	0.76	↑$0.02 (2.23%)	0.65	0.76	5.12K
2024-05-06	0.72	0.74	↑$0.02 (2.92%)	0.68	0.74	18.09K
2024-05-03	0.82	0.74	↓$0.08 (-9.68%)	0.70	0.82	117.12K
2024-05-02	0.83	0.77	↓$0.06 (-7.11%)	0.72	0.83	106.42K
2024-05-01	0.68	0.72	↑$0.03 (4.90%)	0.67	0.80	78.39K
2024-04-30	0.69	0.67	↓$0.02 (-2.77%)	0.64	0.70	24.20K
2024-04-29	0.67	0.65	↓$0.02 (-2.99%)	0.63	0.67	3.45K
2024-04-26	0.64	0.66	↑$0.02 (2.58%)	0.63	0.66	12.58K
2024-04-25	0.66	0.66	↑$0.00 (0.55%)	0.63	0.69	37.91K
2024-04-24	0.67	0.68	↑$0.00 (0.27%)	0.65	0.72	267.97K
2024-04-23	0.67	0.64	↓$0.03 (-4.18%)	0.59	0.70	9.76K
2024-04-22	0.69	0.66	↓$0.03 (-3.77%)	0.66	0.75	18.79K
2024-04-19	0.69	0.68	↓$0.01 (-1.41%)	0.68	0.81	8.95K
2024-04-18	0.70	0.72	↑$0.01 (2.13%)	0.68	0.75	48.69K
2024-04-17	0.78	0.74	↓$0.04 (-4.72%)	0.72	0.84	6.32K
2024-04-16	0.69	0.71	↑$0.02 (2.45%)	0.69	0.80	14.01K
2024-04-15	0.74	0.70	↓$0.05 (-6.05%)	0.69	0.74	42.79K
2024-04-12	0.75	0.70	↓$0.05 (-6.67%)	0.68	0.85	118.06K
2024-04-11	0.79	0.78	↓$0.01 (-1.30%)	0.75	0.81	43.38K
2024-04-10	0.90	0.77	↓$0.13 (-14.43%)	0.76	0.92	147.03K
2024-04-09	1.02	0.97	↓$0.05 (-5.32%)	0.93	1.02	16.84K
2024-04-08	0.98	1.04	↑$0.06 (6.12%)	0.95	1.05	21.43K