Evogene Ltd. (TLV:EVGN)
Israel · Delayed Price · Currency is ILS · Price in ILA 365.30
+3.00 (0.83%)
At close: Nov 27, 2025
Evogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 362.30 | 375.60 | 361.20 | 365.30 | 365.30 | 0.83% | 798 |
| Nov 26, 2025 | 370.20 | 374.80 | 360.40 | 362.30 | 362.30 | -3.34% | 48,809 |
| Nov 25, 2025 | 367.90 | 378.00 | 367.90 | 374.80 | 374.80 | 1.88% | 23,751 |
| Nov 24, 2025 | 372.00 | 374.10 | 362.30 | 367.90 | 367.90 | -1.10% | 22,858 |
| Nov 23, 2025 | 370.00 | 383.70 | 369.90 | 372.00 | 372.00 | -4.42% | 28,620 |
| Nov 20, 2025 | 387.70 | 402.20 | 382.00 | 389.20 | 389.20 | 0.39% | 32,615 |
| Nov 19, 2025 | 391.00 | 400.00 | 383.10 | 387.70 | 387.70 | -0.84% | 7,641 |
| Nov 18, 2025 | 398.70 | 396.70 | 386.90 | 391.00 | 391.00 | -1.93% | 53,824 |
| Nov 17, 2025 | 396.90 | 400.20 | 398.00 | 398.70 | 398.70 | 0.45% | 4,307 |
| Nov 16, 2025 | 388.00 | 400.00 | 388.00 | 396.90 | 396.90 | -0.55% | 7,374 |
| Nov 13, 2025 | 407.60 | 407.60 | 394.10 | 399.10 | 399.10 | -2.09% | 79,796 |
| Nov 12, 2025 | 410.60 | 415.70 | 404.60 | 407.60 | 407.60 | -0.73% | 30,908 |
| Nov 11, 2025 | 384.40 | 424.00 | 379.80 | 410.60 | 410.60 | 6.82% | 109,205 |
| Nov 10, 2025 | 379.20 | 395.20 | 376.00 | 384.40 | 384.40 | 1.37% | 46,677 |
| Nov 9, 2025 | 383.00 | 383.00 | 376.00 | 379.20 | 379.20 | -2.82% | 28,704 |
| Nov 6, 2025 | 391.00 | 400.00 | 380.00 | 390.20 | 390.20 | -2.43% | 78,062 |
| Nov 5, 2025 | 413.60 | 413.00 | 392.10 | 399.90 | 399.90 | -3.31% | 19,306 |
| Nov 4, 2025 | 412.00 | 414.00 | 400.80 | 413.60 | 413.60 | 0.49% | 20,645 |
| Nov 3, 2025 | 422.40 | 418.90 | 409.00 | 411.60 | 411.60 | -2.56% | 10,245 |
| Nov 2, 2025 | 419.50 | 427.90 | 413.00 | 422.40 | 422.40 | 0.69% | 20,305 |
| Oct 30, 2025 | 423.80 | 425.40 | 415.90 | 419.50 | 419.50 | -1.01% | 8,362 |
| Oct 29, 2025 | 418.20 | 426.00 | 418.20 | 423.80 | 423.80 | 1.34% | 15,538 |
| Oct 28, 2025 | 416.00 | 424.90 | 414.00 | 418.20 | 418.20 | 0.53% | 4,812 |
| Oct 27, 2025 | 417.60 | 439.80 | 411.30 | 416.00 | 416.00 | -0.38% | 30,765 |
| Oct 26, 2025 | 427.00 | 427.00 | 411.30 | 417.60 | 417.60 | 0.82% | 5,005 |
| Oct 23, 2025 | 421.90 | 425.00 | 410.20 | 414.20 | 414.20 | -1.83% | 52,493 |
| Oct 22, 2025 | 409.20 | 426.30 | 419.30 | 421.90 | 421.90 | 3.10% | 24,212 |
| Oct 21, 2025 | 413.60 | 413.90 | 402.00 | 409.20 | 409.20 | -1.06% | 24,225 |
| Oct 20, 2025 | 417.00 | 433.40 | 411.30 | 413.60 | 413.60 | -1.05% | 46,502 |
| Oct 19, 2025 | 416.00 | 421.00 | 416.00 | 418.00 | 418.00 | -4.74% | 14,945 |
| Oct 16, 2025 | 449.10 | 449.10 | 425.00 | 438.80 | 438.80 | -1.06% | 90,138 |
| Oct 15, 2025 | 422.10 | 469.00 | 414.00 | 443.50 | 443.50 | 4.06% | 148,952 |
| Oct 12, 2025 | 450.00 | 450.00 | 423.10 | 426.20 | 426.20 | -6.41% | 79,717 |
| Oct 9, 2025 | 465.00 | 478.70 | 451.00 | 455.40 | 455.40 | -0.24% | 93,084 |
| Oct 8, 2025 | 419.70 | 465.00 | 410.00 | 456.50 | 456.50 | 13.84% | 142,608 |
| 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 | 409.00 | 411.40 | 411.40 | 1.63% | 13,811 |