Evogene Ltd. (TLV:EVGN)
Israel · Delayed Price · Currency is ILS · Price in ILA 256.90
+7.00 (2.80%)
Apr 3, 2026, 1:44 PM IDT
Evogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |