Evogene Ltd. (TLV:EVGN)
Israel · Delayed Price · Currency is ILS · Price in ILA 434.60
+0.20 (0.05%)
Aug 25, 2025, 4:39 PM IDT
Evogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 434.40 | 442.20 | 434.40 | 438.70 | 438.70 | 0.99% | 42,237 |
| 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 | 440.70 | 450.30 | 450.30 | 2.18% | 10,837 |
| Aug 14, 2025 | 427.50 | 448.00 | 427.50 | 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 | 437.10 | 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 | 428.60 | 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 | 466.70 | 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 |
| Jul 3, 2025 | 459.00 | 464.50 | 449.80 | 454.80 | 454.80 | -2.92% | 67,247 |
| Jul 2, 2025 | 441.70 | 478.00 | 441.70 | 468.50 | 468.50 | 6.07% | 81,504 |
| Jul 1, 2025 | 441.30 | 450.00 | 431.00 | 441.70 | 441.70 | 0.09% | 121,568 |
| Jun 30, 2025 | 444.00 | 447.10 | 439.00 | 441.30 | 441.30 | -0.61% | 57,842 |
| Jun 29, 2025 | 443.00 | 454.70 | 440.40 | 444.00 | 444.00 | -2.76% | 67,942 |
| Jun 26, 2025 | 488.90 | 488.90 | 446.60 | 456.60 | 456.60 | -5.33% | 141,198 |
| Jun 25, 2025 | 480.00 | 490.70 | 474.40 | 482.30 | 482.30 | 0.04% | 53,744 |
| Jun 24, 2025 | 485.00 | 489.90 | 479.00 | 482.10 | 482.10 | -3.37% | 78,647 |
| Jun 23, 2025 | 503.50 | 514.70 | 494.00 | 498.90 | 498.90 | -0.91% | 57,194 |
| Jun 22, 2025 | 515.00 | 517.00 | 492.00 | 503.50 | 503.50 | -6.97% | 158,160 |
| Jun 19, 2025 | 546.00 | 546.00 | 532.00 | 541.20 | 541.20 | 0.54% | 51,990 |
| Jun 18, 2025 | 543.00 | 548.00 | 529.00 | 538.30 | 538.30 | 4.18% | 89,508 |
| Jun 17, 2025 | 538.10 | 544.90 | 512.60 | 516.70 | 516.70 | -2.73% | 173,313 |
| Jun 16, 2025 | 548.00 | 548.00 | 505.20 | 531.20 | 531.20 | 3.33% | 227,467 |