Evogene Ltd. (TLV:EVGN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 344.30
-2.50 (-0.72%)
Dec 4, 2025, 5:24 PM IDT
Evogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 346.80 | 346.80 | 341.20 | 343.60 | 343.60 | -0.92% | 8,629 |
| Dec 3, 2025 | 338.00 | 350.60 | 338.00 | 346.80 | 346.80 | 2.18% | 22,578 |
| Dec 2, 2025 | 349.60 | 349.60 | 337.00 | 339.40 | 339.40 | -2.92% | 42,451 |
| Dec 1, 2025 | 361.20 | 361.20 | 337.60 | 349.60 | 349.60 | -3.21% | 165,383 |
| Nov 30, 2025 | 365.00 | 365.00 | 353.00 | 361.20 | 361.20 | -1.12% | 8,553 |
| Nov 27, 2025 | 362.30 | 375.60 | 361.20 | 365.30 | 365.30 | 0.83% | 798 |
| Nov 26, 2025 | 370.20 | 374.80 | 360.40 | 362.30 | 362.30 | -3.34% | 48,809 |
| Nov 25, 2025 | 367.90 | 378.00 | 367.90 | 374.80 | 374.80 | 1.88% | 23,751 |
| Nov 24, 2025 | 372.00 | 374.10 | 362.30 | 367.90 | 367.90 | -1.10% | 22,858 |
| Nov 23, 2025 | 370.00 | 383.70 | 369.90 | 372.00 | 372.00 | -4.42% | 28,620 |
| Nov 20, 2025 | 387.70 | 402.20 | 382.00 | 389.20 | 389.20 | 0.39% | 32,615 |
| Nov 19, 2025 | 391.00 | 400.00 | 383.10 | 387.70 | 387.70 | -0.84% | 7,641 |
| Nov 18, 2025 | 398.70 | 396.70 | 386.90 | 391.00 | 391.00 | -1.93% | 53,824 |
| Nov 17, 2025 | 396.90 | 400.20 | 398.00 | 398.70 | 398.70 | 0.45% | 4,307 |
| Nov 16, 2025 | 388.00 | 400.00 | 388.00 | 396.90 | 396.90 | -0.55% | 7,374 |
| Nov 13, 2025 | 407.60 | 407.60 | 394.10 | 399.10 | 399.10 | -2.09% | 79,796 |
| Nov 12, 2025 | 410.60 | 415.70 | 404.60 | 407.60 | 407.60 | -0.73% | 30,908 |
| Nov 11, 2025 | 384.40 | 424.00 | 379.80 | 410.60 | 410.60 | 6.82% | 109,205 |
| Nov 10, 2025 | 379.20 | 395.20 | 376.00 | 384.40 | 384.40 | 1.37% | 46,677 |
| Nov 9, 2025 | 383.00 | 383.00 | 376.00 | 379.20 | 379.20 | -2.82% | 28,704 |
| Nov 6, 2025 | 391.00 | 400.00 | 380.00 | 390.20 | 390.20 | -2.43% | 78,062 |
| Nov 5, 2025 | 413.60 | 413.00 | 392.10 | 399.90 | 399.90 | -3.31% | 19,306 |
| Nov 4, 2025 | 412.00 | 414.00 | 400.80 | 413.60 | 413.60 | 0.49% | 20,645 |
| Nov 3, 2025 | 422.40 | 418.90 | 409.00 | 411.60 | 411.60 | -2.56% | 10,245 |
| Nov 2, 2025 | 419.50 | 427.90 | 413.00 | 422.40 | 422.40 | 0.69% | 20,305 |
| Oct 30, 2025 | 423.80 | 425.40 | 415.90 | 419.50 | 419.50 | -1.01% | 8,362 |
| Oct 29, 2025 | 418.20 | 426.00 | 418.20 | 423.80 | 423.80 | 1.34% | 15,538 |
| Oct 28, 2025 | 416.00 | 424.90 | 414.00 | 418.20 | 418.20 | 0.53% | 4,812 |
| Oct 27, 2025 | 417.60 | 439.80 | 411.30 | 416.00 | 416.00 | -0.38% | 30,765 |
| Oct 26, 2025 | 427.00 | 427.00 | 411.30 | 417.60 | 417.60 | 0.82% | 5,005 |
| Oct 23, 2025 | 421.90 | 425.00 | 410.20 | 414.20 | 414.20 | -1.83% | 52,493 |
| Oct 22, 2025 | 409.20 | 426.30 | 419.30 | 421.90 | 421.90 | 3.10% | 24,212 |
| Oct 21, 2025 | 413.60 | 413.90 | 402.00 | 409.20 | 409.20 | -1.06% | 24,225 |
| Oct 20, 2025 | 417.00 | 433.40 | 411.30 | 413.60 | 413.60 | -1.05% | 46,502 |
| Oct 19, 2025 | 416.00 | 421.00 | 416.00 | 418.00 | 418.00 | -4.74% | 14,945 |
| Oct 16, 2025 | 449.10 | 449.10 | 425.00 | 438.80 | 438.80 | -1.06% | 90,138 |
| Oct 15, 2025 | 422.10 | 469.00 | 414.00 | 443.50 | 443.50 | 4.06% | 148,952 |
| Oct 12, 2025 | 450.00 | 450.00 | 423.10 | 426.20 | 426.20 | -6.41% | 79,717 |
| Oct 9, 2025 | 465.00 | 478.70 | 451.00 | 455.40 | 455.40 | -0.24% | 93,084 |
| Oct 8, 2025 | 419.70 | 465.00 | 410.00 | 456.50 | 456.50 | 13.84% | 142,608 |
| Oct 5, 2025 | 395.50 | 416.40 | 388.80 | 401.00 | 401.00 | 1.39% | 23,032 |
| Sep 30, 2025 | 392.00 | 398.60 | 390.00 | 395.50 | 395.50 | 2.70% | 9,470 |
| Sep 29, 2025 | 382.50 | 395.20 | 380.20 | 385.10 | 385.10 | 0.68% | 14,514 |
| Sep 28, 2025 | 388.40 | 388.40 | 381.00 | 382.50 | 382.50 | -1.52% | 50,747 |
| Sep 25, 2025 | 392.60 | 397.30 | 378.70 | 388.40 | 388.40 | -1.84% | 45,429 |
| Sep 21, 2025 | 400.10 | 403.90 | 393.00 | 395.70 | 395.70 | -1.10% | 33,160 |
| Sep 18, 2025 | 400.00 | 403.30 | 392.60 | 400.10 | 400.10 | 0.40% | 26,221 |
| Sep 17, 2025 | 401.20 | 408.40 | 395.40 | 398.50 | 398.50 | -0.67% | 16,100 |
| Sep 16, 2025 | 407.00 | 412.40 | 396.00 | 401.20 | 401.20 | -1.40% | 26,826 |
| Sep 15, 2025 | 423.70 | 437.00 | 404.90 | 406.90 | 406.90 | -3.37% | 57,312 |
| Sep 14, 2025 | 423.00 | 423.00 | 416.40 | 421.10 | 421.10 | 1.71% | 3,533 |
| Sep 11, 2025 | 420.60 | 428.00 | 410.90 | 414.00 | 414.00 | -1.57% | 85,760 |
| Sep 10, 2025 | 438.00 | 439.40 | 415.80 | 420.60 | 420.60 | -0.17% | 30,481 |
| Sep 9, 2025 | 414.20 | 424.00 | 412.10 | 421.30 | 421.30 | 2.41% | 9,021 |
| Sep 8, 2025 | 404.80 | 413.00 | 409.00 | 411.40 | 411.40 | 1.63% | 13,811 |
| Sep 7, 2025 | 403.00 | 411.40 | 400.10 | 404.80 | 404.80 | -2.93% | 21,368 |
| Sep 4, 2025 | 418.40 | 419.80 | 412.30 | 417.00 | 417.00 | -0.33% | 4,884 |
| Sep 3, 2025 | 422.30 | 425.00 | 416.70 | 418.40 | 418.40 | -0.92% | 27,525 |
| Sep 2, 2025 | 421.00 | 425.10 | 416.90 | 422.30 | 422.30 | 0.24% | 15,853 |
| Sep 1, 2025 | 423.20 | 425.00 | 416.20 | 421.30 | 421.30 | -0.45% | 16,045 |
| Aug 31, 2025 | 438.00 | 436.20 | 417.30 | 423.20 | 423.20 | -3.38% | 17,913 |
| Aug 28, 2025 | 433.80 | 439.10 | 428.00 | 438.00 | 438.00 | 0.97% | 23,684 |
| Aug 27, 2025 | 431.10 | 435.00 | 426.90 | 433.80 | 433.80 | 0.63% | 19,701 |
| Aug 26, 2025 | 438.70 | 438.70 | 421.10 | 431.10 | 431.10 | -1.73% | 26,054 |
| Aug 25, 2025 | 434.40 | 442.90 | 434.00 | 438.70 | 438.70 | 0.99% | 43,558 |
| Aug 24, 2025 | 429.90 | 436.60 | 429.90 | 434.40 | 434.40 | 3.55% | 10,945 |
| Aug 21, 2025 | 420.30 | 425.80 | 416.00 | 419.50 | 419.50 | -0.19% | 5,998 |
| Aug 20, 2025 | 436.00 | 436.00 | 415.00 | 420.30 | 420.30 | -7.52% | 61,243 |
| Aug 19, 2025 | 461.00 | 463.00 | 443.60 | 454.50 | 454.50 | -1.37% | 43,963 |
| Aug 18, 2025 | 444.00 | 464.40 | 444.00 | 460.80 | 460.80 | 2.33% | 17,041 |
| Aug 17, 2025 | 440.70 | 458.00 | 445.10 | 450.30 | 450.30 | 2.18% | 10,837 |
| Aug 14, 2025 | 427.50 | 448.00 | 437.30 | 440.70 | 440.70 | 3.09% | 27,124 |
| Aug 13, 2025 | 420.50 | 449.90 | 420.50 | 427.50 | 427.50 | 1.47% | 45,689 |
| Aug 12, 2025 | 419.60 | 444.60 | 411.60 | 421.30 | 421.30 | 0.41% | 26,395 |
| Aug 11, 2025 | 419.00 | 425.00 | 419.00 | 419.60 | 419.60 | 0.14% | 40,318 |
| Aug 10, 2025 | 437.10 | 429.00 | 414.20 | 419.00 | 419.00 | -4.14% | 42,386 |
| Aug 7, 2025 | 433.00 | 443.80 | 426.70 | 437.10 | 437.10 | 0.37% | 67,502 |
| Aug 6, 2025 | 451.00 | 458.00 | 432.50 | 435.50 | 435.50 | 7.21% | 93,208 |
| Aug 5, 2025 | 405.70 | 409.70 | 397.00 | 406.20 | 406.20 | 0.12% | 13,995 |
| Aug 4, 2025 | 410.50 | 414.50 | 399.10 | 405.70 | 405.70 | -1.17% | 60,391 |
| Jul 31, 2025 | 405.00 | 415.00 | 403.00 | 410.50 | 410.50 | -2.19% | 47,269 |
| Jul 30, 2025 | 428.60 | 428.30 | 419.10 | 419.70 | 419.70 | -2.08% | 44,954 |
| Jul 29, 2025 | 432.20 | 432.20 | 426.00 | 428.60 | 428.60 | -0.83% | 19,385 |
| Jul 28, 2025 | 438.80 | 441.00 | 428.60 | 432.20 | 432.20 | -1.50% | 26,996 |
| Jul 27, 2025 | 443.80 | 452.50 | 436.00 | 438.80 | 438.80 | -1.13% | 41,939 |
| Jul 24, 2025 | 440.00 | 449.00 | 431.00 | 443.80 | 443.80 | 3.21% | 70,597 |
| Jul 23, 2025 | 432.50 | 438.50 | 427.00 | 430.00 | 430.00 | -0.58% | 91,041 |
| Jul 22, 2025 | 435.40 | 440.50 | 432.00 | 432.50 | 432.50 | -1.95% | 19,114 |
| Jul 21, 2025 | 438.40 | 442.60 | 431.10 | 441.10 | 441.10 | 1.47% | 16,756 |
| Jul 20, 2025 | 430.00 | 438.80 | 425.00 | 434.70 | 434.70 | 2.50% | 44,954 |
| Jul 17, 2025 | 427.80 | 427.80 | 422.30 | 424.10 | 424.10 | -0.86% | 26,358 |
| Jul 16, 2025 | 425.90 | 432.80 | 422.00 | 427.80 | 427.80 | 0.45% | 70,402 |
| Jul 15, 2025 | 428.20 | 433.00 | 422.00 | 425.90 | 425.90 | -4.95% | 97,117 |
| Jul 14, 2025 | 447.80 | 453.10 | 438.00 | 448.10 | 448.10 | 0.07% | 54,707 |
| Jul 13, 2025 | 460.60 | 460.60 | 445.00 | 447.80 | 447.80 | -6.47% | 48,158 |
| Jul 10, 2025 | 489.60 | 489.60 | 471.10 | 478.80 | 478.80 | 0.74% | 64,869 |
| Jul 9, 2025 | 466.70 | 486.00 | 469.30 | 475.30 | 475.30 | 1.84% | 86,396 |
| Jul 8, 2025 | 456.20 | 499.00 | 450.20 | 466.70 | 466.70 | 2.30% | 316,917 |
| Jul 7, 2025 | 449.50 | 478.30 | 448.70 | 456.20 | 456.20 | 1.49% | 85,074 |
| Jul 6, 2025 | 446.00 | 454.90 | 445.10 | 449.50 | 449.50 | -1.17% | 42,444 |