Evogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.38	0.40	0.37	0.39	0.39	-2.31%	264,075
Jun 25, 2026	0.42	0.43	0.38	0.40	0.40	-9.36%	1,121,489
Jun 24, 2026	0.44	0.47	0.39	0.44	0.44	-10.55%	34,133,955
Jun 23, 2026	0.51	0.51	0.48	0.49	0.49	-1.60%	72,925
Jun 22, 2026	0.52	0.53	0.49	0.50	0.50	-4.97%	151,939
Jun 18, 2026	0.54	0.56	0.51	0.53	0.53	-5.42%	226,634
Jun 17, 2026	0.55	0.60	0.54	0.56	0.56	-0.86%	310,571
Jun 16, 2026	0.58	0.59	0.55	0.56	0.56	-3.61%	174,359
Jun 15, 2026	0.57	0.59	0.55	0.58	0.58	-0.50%	154,243
Jun 12, 2026	0.57	0.59	0.55	0.58	0.58	-1.20%	126,774
Jun 11, 2026	0.58	0.60	0.57	0.59	0.59	-0.17%	168,247
Jun 10, 2026	0.60	0.60	0.56	0.59	0.59	-0.84%	198,288
Jun 9, 2026	0.60	0.62	0.57	0.60	0.60	2.40%	311,366
Jun 8, 2026	0.61	0.63	0.55	0.58	0.58	-5.82%	378,152
Jun 5, 2026	0.58	0.64	0.58	0.62	0.62	1.53%	384,336
Jun 4, 2026	0.55	0.65	0.54	0.61	0.61	1.79%	732,645
Jun 3, 2026	0.60	0.61	0.54	0.60	0.60	1.51%	870,491
Jun 2, 2026	0.60	0.64	0.52	0.59	0.59	-13.60%	24,568,315
Jun 1, 2026	0.69	0.70	0.65	0.68	0.68	-3.12%	37,457
May 29, 2026	0.73	0.73	0.69	0.71	0.71	-1.41%	36,121
May 28, 2026	0.69	0.72	0.68	0.72	0.72	0.72%	33,932
May 27, 2026	0.72	0.73	0.68	0.71	0.71	0.14%	62,405
May 26, 2026	0.73	0.74	0.68	0.71	0.71	1.29%	76,923
May 22, 2026	0.69	0.77	0.66	0.70	0.70	0.95%	56,790
May 21, 2026	0.73	0.73	0.66	0.69	0.69	-3.68%	35,064
May 20, 2026	0.71	0.73	0.68	0.72	0.72	-3.24%	95,593
May 19, 2026	0.72	0.77	0.70	0.74	0.74	6.30%	138,734
May 18, 2026	0.72	0.78	0.70	0.70	0.70	-4.44%	103,272
May 15, 2026	0.72	0.75	0.71	0.73	0.73	-1.49%	30,383
May 14, 2026	0.76	0.77	0.73	0.74	0.74	-2.17%	28,688
May 13, 2026	0.81	0.81	0.75	0.76	0.76	-0.13%	26,446
May 12, 2026	0.80	0.80	0.75	0.76	0.76	-2.05%	48,366
May 11, 2026	0.78	0.82	0.76	0.78	0.78	3.35%	86,184
May 8, 2026	0.77	0.81	0.74	0.75	0.75	-3.75%	52,989
May 7, 2026	0.81	0.85	0.76	0.78	0.78	-1.31%	42,962
May 6, 2026	0.77	0.84	0.77	0.79	0.79	2.67%	91,723
May 5, 2026	0.76	0.80	0.74	0.77	0.77	2.50%	80,623
May 4, 2026	0.76	0.80	0.75	0.75	0.75	-1.83%	43,095
May 1, 2026	0.80	0.82	0.75	0.77	0.77	-1.79%	64,130
Apr 30, 2026	0.76	0.80	0.75	0.78	0.78	2.88%	46,288
Apr 29, 2026	0.82	0.82	0.75	0.76	0.76	-3.41%	59,116
Apr 28, 2026	0.79	0.83	0.77	0.79	0.79	0.63%	65,074
Apr 27, 2026	0.79	0.83	0.76	0.78	0.78	-1.00%	68,414
Apr 24, 2026	0.77	0.83	0.74	0.79	0.79	0.29%	41,669
Apr 23, 2026	0.83	0.83	0.77	0.79	0.79	-3.00%	76,109
Apr 22, 2026	0.79	0.81	0.78	0.81	0.81	1.25%	36,395
Apr 21, 2026	0.83	0.83	0.80	0.80	0.80	-	15,304
Apr 20, 2026	0.84	0.84	0.79	0.80	0.80	-0.06%	12,709
Apr 17, 2026	0.78	0.86	0.78	0.80	0.80	0.67%	66,560
Apr 16, 2026	0.82	0.82	0.78	0.80	0.80	-6.90%	47,309
Apr 15, 2026	0.84	0.86	0.81	0.85	0.85	4.16%	29,085
Apr 14, 2026	0.79	0.83	0.79	0.82	0.82	0.02%	17,557
Apr 13, 2026	0.80	0.83	0.78	0.82	0.82	1.13%	28,814
Apr 10, 2026	0.80	0.81	0.79	0.81	0.81	-1.16%	28,750
Apr 9, 2026	0.84	0.87	0.79	0.82	0.82	2.10%	110,340
Apr 8, 2026	0.81	0.82	0.76	0.80	0.80	-1.93%	75,458
Apr 7, 2026	0.81	0.85	0.76	0.82	0.82	4.92%	81,935
Apr 6, 2026	0.78	0.83	0.77	0.78	0.78	-0.41%	99,902
Apr 2, 2026	0.78	0.81	0.77	0.78	0.78	-3.11%	44,617
Apr 1, 2026	0.79	0.81	0.78	0.81	0.81	5.06%	36,031
Mar 31, 2026	0.78	0.78	0.75	0.77	0.77	4.79%	50,272
Mar 30, 2026	0.81	0.81	0.72	0.73	0.73	-10.23%	106,673
Mar 27, 2026	0.81	0.92	0.79	0.82	0.82	-0.18%	244,723
Mar 26, 2026	0.86	0.86	0.79	0.82	0.82	-3.28%	140,988
Mar 25, 2026	0.89	0.90	0.81	0.85	0.85	-3.90%	109,954
Mar 24, 2026	0.95	0.95	0.84	0.88	0.88	-5.62%	169,685
Mar 23, 2026	0.88	0.97	0.87	0.93	0.93	10.48%	579,626
Mar 20, 2026	0.89	0.89	0.82	0.85	0.85	-0.09%	95,525
Mar 19, 2026	0.85	0.87	0.83	0.85	0.85	-0.13%	51,009
Mar 18, 2026	0.87	0.87	0.81	0.85	0.85	-2.77%	90,856
Mar 17, 2026	0.79	0.91	0.79	0.87	0.87	10.22%	349,194
Mar 16, 2026	0.83	0.83	0.78	0.79	0.79	-0.78%	86,478
Mar 13, 2026	0.82	0.84	0.77	0.80	0.80	-1.43%	186,735
Mar 12, 2026	0.75	0.85	0.74	0.81	0.81	7.74%	1,085,097
Mar 11, 2026	0.77	0.79	0.73	0.75	0.75	-4.96%	131,145
Mar 10, 2026	0.76	0.81	0.76	0.79	0.79	3.29%	68,660
Mar 9, 2026	0.78	0.78	0.75	0.76	0.76	-0.36%	52,871
Mar 6, 2026	0.79	0.79	0.75	0.77	0.77	-2.38%	40,216
Mar 5, 2026	0.83	0.84	0.73	0.79	0.79	-6.16%	254,389
Mar 4, 2026	0.85	0.85	0.82	0.84	0.84	-1.11%	33,610
Mar 3, 2026	0.86	0.86	0.82	0.85	0.85	-1.92%	39,528
Mar 2, 2026	0.85	0.88	0.84	0.86	0.86	-1.57%	24,788
Feb 27, 2026	0.86	0.88	0.85	0.88	0.88	1.99%	15,074
Feb 26, 2026	0.84	0.88	0.83	0.86	0.86	-1.83%	22,230
Feb 25, 2026	0.84	0.90	0.84	0.88	0.88	4.58%	75,027
Feb 24, 2026	0.82	0.85	0.81	0.84	0.84	3.32%	65,229
Feb 23, 2026	0.83	0.89	0.81	0.81	0.81	-1.13%	70,997
Feb 20, 2026	0.88	0.88	0.81	0.82	0.82	-7.54%	120,176
Feb 19, 2026	0.92	0.92	0.85	0.89	0.89	-5.57%	106,911
Feb 18, 2026	0.94	0.95	0.91	0.94	0.94	-3.69%	58,611
Feb 17, 2026	0.97	0.98	0.94	0.98	0.98	1.67%	110,053
Feb 13, 2026	0.95	0.99	0.91	0.96	0.96	1.61%	87,595
Feb 12, 2026	0.99	1.00	0.91	0.94	0.94	-7.37%	182,189
Feb 11, 2026	1.00	1.08	0.97	1.02	1.02	0.99%	605,574
Feb 10, 2026	1.14	1.19	0.98	1.01	1.01	-7.34%	9,508,810
Feb 9, 2026	1.08	1.11	1.06	1.09	1.09	0.93%	85,987
Feb 6, 2026	1.05	1.16	1.03	1.08	1.08	-1.82%	171,851
Feb 5, 2026	1.05	1.16	1.04	1.10	1.10	0.92%	580,958
Feb 4, 2026	1.20	1.24	0.98	1.09	1.09	4.81%	12,849,223
Feb 3, 2026	1.02	1.07	1.02	1.04	1.04	1.96%	36,402