Evogene Ltd. (TLV:EVGN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 231.00
-5.10 (-2.16%)
Apr 29, 2026, 2:34 PM IDT
Evogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 238.10 | 239.00 | 235.00 | 236.10 | 236.10 | -0.84% | 4,253 |
| Apr 27, 2026 | 244.80 | 251.30 | 234.00 | 238.10 | 238.10 | -2.74% | 32,243 |
| Apr 24, 2026 | 242.70 | 246.90 | 242.40 | 244.80 | 244.80 | 0.87% | 1,647 |
| Apr 23, 2026 | 241.00 | 244.00 | 242.00 | 242.70 | 242.70 | 0.71% | 15,210 |
| Apr 20, 2026 | 244.60 | 260.00 | 240.00 | 241.00 | 241.00 | -1.47% | 28,091 |
| Apr 17, 2026 | 250.40 | 250.40 | 241.90 | 244.60 | 244.60 | -2.32% | 7,586 |
| Apr 16, 2026 | 257.50 | 257.50 | 241.70 | 250.40 | 250.40 | -1.07% | 24,270 |
| Apr 15, 2026 | 265.90 | 265.90 | 248.00 | 253.10 | 253.10 | 0.64% | 13,818 |
| Apr 14, 2026 | 247.10 | 262.00 | 247.10 | 251.50 | 251.50 | 1.78% | 9,539 |
| Apr 13, 2026 | 254.50 | 254.00 | 232.60 | 247.10 | 247.10 | -2.91% | 18,379 |
| Apr 10, 2026 | 251.50 | 260.40 | 250.90 | 254.50 | 254.50 | 1.19% | 10,169 |
| Apr 9, 2026 | 259.80 | 259.80 | 249.00 | 251.50 | 251.50 | -2.63% | 26,601 |
| Apr 6, 2026 | 256.90 | 270.90 | 257.00 | 258.30 | 258.30 | 0.54% | 5,058 |
| Apr 3, 2026 | 258.60 | 259.00 | 253.30 | 256.90 | 256.90 | 2.80% | 18,618 |
| Mar 31, 2026 | 240.00 | 253.90 | 240.00 | 249.90 | 249.90 | - | 43,524 |
| Mar 30, 2026 | 258.70 | 258.70 | 248.00 | 249.90 | 249.90 | -3.40% | 40,649 |
| Mar 27, 2026 | 261.10 | 261.00 | 258.00 | 258.70 | 258.70 | -0.92% | 1,631 |
| Mar 26, 2026 | 268.00 | 279.00 | 258.10 | 261.10 | 261.10 | -7.51% | 57,954 |
| Mar 25, 2026 | 285.40 | 284.80 | 281.40 | 282.30 | 282.30 | -1.09% | 3,354 |
| Mar 24, 2026 | 291.00 | 305.00 | 277.80 | 285.40 | 285.40 | -1.92% | 55,042 |
| Mar 23, 2026 | 265.80 | 300.00 | 265.80 | 291.00 | 291.00 | 9.48% | 134,695 |
| Mar 20, 2026 | 266.90 | 269.90 | 262.20 | 265.80 | 265.80 | -0.41% | 2,649 |
| Mar 19, 2026 | 272.70 | 273.00 | 263.00 | 266.90 | 266.90 | 0.98% | 29,068 |
| Mar 18, 2026 | 263.90 | 269.00 | 261.50 | 264.30 | 264.30 | 5.51% | 28,798 |
| Mar 17, 2026 | 258.00 | 258.00 | 247.40 | 250.50 | 250.50 | -0.75% | 50,085 |
| Mar 16, 2026 | 260.00 | 264.10 | 246.70 | 252.40 | 252.40 | -4.47% | 52,927 |
| Mar 13, 2026 | 256.30 | 265.90 | 253.10 | 264.20 | 264.20 | 3.08% | 37,998 |
| Mar 12, 2026 | 235.30 | 259.50 | 231.20 | 256.30 | 256.30 | 8.92% | 74,852 |
| Mar 11, 2026 | 233.90 | 239.70 | 231.30 | 235.30 | 235.30 | 0.60% | 22,270 |
| Mar 10, 2026 | 237.30 | 237.30 | 233.00 | 233.90 | 233.90 | -1.43% | 12,525 |
| Mar 9, 2026 | 245.70 | 245.00 | 235.00 | 237.30 | 237.30 | -3.42% | 18,185 |
| Mar 6, 2026 | 250.00 | 250.00 | 242.00 | 245.70 | 245.70 | -4.77% | 31,521 |
| Mar 5, 2026 | 266.00 | 266.00 | 250.00 | 258.00 | 258.00 | -0.19% | 35,245 |
| Mar 4, 2026 | 260.70 | 262.50 | 255.00 | 258.50 | 258.50 | -1.93% | 13,163 |
| Mar 2, 2026 | 283.80 | 283.80 | 256.10 | 263.60 | 263.60 | -1.53% | 8,104 |
| Feb 27, 2026 | 263.80 | 274.40 | 262.00 | 267.70 | 267.70 | 1.48% | 606 |
| Feb 26, 2026 | 262.40 | 268.40 | 260.10 | 263.80 | 263.80 | 0.53% | 10,594 |
| Feb 25, 2026 | 266.90 | 266.90 | 258.00 | 262.40 | 262.40 | 2.74% | 50,973 |
| Feb 24, 2026 | 259.90 | 263.20 | 250.70 | 255.40 | 255.40 | -1.73% | 42,907 |
| Feb 23, 2026 | 261.00 | 266.40 | 258.00 | 259.90 | 259.90 | -5.25% | 73,680 |
| Feb 20, 2026 | 280.00 | 280.00 | 272.60 | 274.30 | 274.30 | -3.99% | 45,851 |
| Feb 19, 2026 | 288.60 | 293.00 | 282.00 | 285.70 | 285.70 | -1.00% | 15,431 |
| Feb 18, 2026 | 308.00 | 308.00 | 287.10 | 288.60 | 288.60 | -3.25% | 82,963 |
| Feb 17, 2026 | 308.00 | 308.50 | 292.00 | 298.30 | 298.30 | -1.09% | 54,872 |
| Feb 16, 2026 | 302.60 | 310.00 | 293.20 | 301.60 | 301.60 | -0.33% | 53,096 |
| Feb 13, 2026 | 300.00 | 306.00 | 295.00 | 302.60 | 302.60 | -0.88% | 19,130 |
| Feb 12, 2026 | 308.60 | 316.00 | 300.00 | 305.30 | 305.30 | -1.07% | 52,654 |
| Feb 11, 2026 | 311.00 | 319.00 | 306.60 | 308.60 | 308.60 | -11.60% | 283,043 |
| Feb 10, 2026 | 336.70 | 410.00 | 336.10 | 349.10 | 349.10 | 5.82% | 412,633 |
| Feb 9, 2026 | 331.30 | 334.50 | 327.10 | 329.90 | 329.90 | 0.06% | 14,761 |
| Feb 6, 2026 | 327.30 | 341.00 | 327.30 | 329.70 | 329.70 | 0.73% | 27,741 |
| Feb 5, 2026 | 334.00 | 344.80 | 325.00 | 327.30 | 327.30 | -11.20% | 167,498 |
| Feb 4, 2026 | 322.90 | 396.80 | 308.00 | 368.60 | 368.60 | 17.54% | 637,053 |
| Feb 3, 2026 | 312.30 | 316.50 | 307.70 | 313.60 | 313.60 | 0.42% | 6,630 |
| Feb 2, 2026 | 318.80 | 318.90 | 308.30 | 312.30 | 312.30 | -1.92% | 31,871 |
| Jan 30, 2026 | 326.90 | 320.00 | 315.10 | 318.40 | 318.40 | -2.60% | 3,506 |
| Jan 29, 2026 | 338.00 | 348.90 | 321.20 | 326.90 | 326.90 | -3.28% | 12,908 |
| Jan 28, 2026 | 332.60 | 345.00 | 333.00 | 338.00 | 338.00 | 1.62% | 34,045 |
| Jan 27, 2026 | 335.60 | 340.00 | 325.20 | 332.60 | 332.60 | -0.89% | 25,883 |
| Jan 26, 2026 | 326.00 | 337.00 | 326.00 | 335.60 | 335.60 | 3.07% | 29,266 |
| Jan 23, 2026 | 318.80 | 329.00 | 314.60 | 325.60 | 325.60 | 2.13% | 14,133 |
| Jan 22, 2026 | 314.60 | 323.20 | 313.00 | 318.80 | 318.80 | 1.34% | 27,053 |
| Jan 21, 2026 | 318.00 | 327.10 | 312.40 | 314.60 | 314.60 | -1.07% | 37,011 |
| Jan 20, 2026 | 329.70 | 333.00 | 315.70 | 318.00 | 318.00 | -3.55% | 31,138 |
| Jan 19, 2026 | 329.90 | 330.80 | 327.60 | 329.70 | 329.70 | -0.06% | 11,211 |
| Jan 16, 2026 | 335.00 | 334.00 | 327.20 | 329.90 | 329.90 | -1.52% | 5,105 |
| Jan 15, 2026 | 342.50 | 342.50 | 333.00 | 335.00 | 335.00 | -2.19% | 28,027 |
| Jan 14, 2026 | 341.10 | 355.20 | 338.10 | 342.50 | 342.50 | 0.41% | 60,512 |
| Jan 13, 2026 | 348.50 | 348.50 | 320.10 | 341.10 | 341.10 | -2.12% | 33,167 |
| Jan 12, 2026 | 358.20 | 358.20 | 345.00 | 348.50 | 348.50 | -2.71% | 46,400 |
| Jan 9, 2026 | 360.70 | 361.10 | 357.10 | 358.20 | 358.20 | -0.69% | 5,016 |
| Jan 8, 2026 | 368.70 | 368.70 | 345.00 | 360.70 | 360.70 | -2.17% | 36,994 |
| Jan 7, 2026 | 360.10 | 396.70 | 363.90 | 368.70 | 368.70 | 2.39% | 98,786 |
| Jan 6, 2026 | 357.20 | 364.80 | 357.00 | 360.10 | 360.10 | 0.81% | 25,010 |
| Jan 5, 2026 | 334.30 | 368.80 | 334.30 | 357.20 | 357.20 | 6.85% | 33,303 |
| Jan 1, 2026 | 325.90 | 345.90 | 325.90 | 334.30 | 334.30 | 11.21% | 111,800 |
| Dec 31, 2025 | 305.00 | 309.00 | 299.20 | 300.60 | 300.60 | -2.72% | 92,297 |
| Dec 30, 2025 | 311.60 | 319.30 | 307.00 | 309.00 | 309.00 | -3.32% | 66,017 |
| Dec 29, 2025 | 322.10 | 324.40 | 318.00 | 319.60 | 319.60 | -0.78% | 43,423 |
| Dec 28, 2025 | 329.30 | 326.30 | 321.30 | 322.10 | 322.10 | -2.19% | 46,371 |
| Dec 25, 2025 | 331.20 | 341.60 | 326.40 | 329.30 | 329.30 | -0.99% | 72,532 |
| Dec 24, 2025 | 334.30 | 335.80 | 330.10 | 332.60 | 332.60 | -0.51% | 75,429 |
| Dec 23, 2025 | 336.00 | 336.00 | 333.90 | 334.30 | 334.30 | -0.36% | 25,381 |
| Dec 22, 2025 | 337.00 | 337.60 | 335.00 | 335.50 | 335.50 | -0.27% | 21,117 |
| Dec 21, 2025 | 333.90 | 341.80 | 333.00 | 336.40 | 336.40 | 0.75% | 11,537 |
| Dec 18, 2025 | 337.00 | 337.10 | 332.00 | 333.90 | 333.90 | -1.15% | 70,483 |
| Dec 17, 2025 | 344.40 | 343.60 | 337.00 | 337.80 | 337.80 | -1.92% | 25,327 |
| Dec 16, 2025 | 350.00 | 350.00 | 340.00 | 344.40 | 344.40 | -1.60% | 48,995 |
| Dec 15, 2025 | 341.10 | 350.00 | 341.10 | 350.00 | 350.00 | 1.13% | 51,983 |
| Dec 14, 2025 | 356.30 | 356.30 | 341.90 | 346.10 | 346.10 | -2.86% | 6,652 |
| Dec 11, 2025 | 346.00 | 360.90 | 342.80 | 356.30 | 356.30 | 2.03% | 38,685 |
| Dec 10, 2025 | 358.90 | 358.00 | 344.50 | 349.20 | 349.20 | -2.70% | 33,490 |
| Dec 9, 2025 | 352.10 | 363.00 | 352.10 | 358.90 | 358.90 | 1.93% | 29,738 |
| Dec 8, 2025 | 341.00 | 355.20 | 341.00 | 352.10 | 352.10 | 0.80% | 26,882 |
| Dec 7, 2025 | 343.60 | 355.20 | 335.10 | 349.30 | 349.30 | 1.66% | 5,988 |
| 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 |