Evogene Ltd. (TLV:EVGN)
Israel · Delayed Price · Currency is ILS · Price in ILA 399.00
-2.00 (-0.50%)
Oct 5, 2025, 3:49 PM IDT
Evogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 404.80 | 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 | 438.00 | 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 | 442.20 | 434.40 | 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 | 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 |