Evogene Ltd. (TLV:EVGN)
Israel · Delayed Price · Currency is ILS · Price in ILA 318.40
-8.50 (-2.60%)
At close: Jan 30, 2026
Evogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 329.70 | 333.00 | 315.70 | 318.00 | 318.00 | -3.55% | 31,138 |
| Jan 19, 2026 | 329.90 | 330.80 | 327.60 | 329.70 | 329.70 | -0.06% | 11,211 |
| Jan 16, 2026 | 335.00 | 334.00 | 327.20 | 329.90 | 329.90 | -1.52% | 5,105 |
| Jan 15, 2026 | 342.50 | 342.50 | 333.00 | 335.00 | 335.00 | -2.19% | 28,027 |
| Jan 14, 2026 | 341.10 | 355.20 | 338.10 | 342.50 | 342.50 | 0.41% | 60,512 |
| Jan 13, 2026 | 348.50 | 348.50 | 320.10 | 341.10 | 341.10 | -2.12% | 33,167 |
| Jan 12, 2026 | 358.20 | 358.20 | 345.00 | 348.50 | 348.50 | -2.71% | 46,400 |
| Jan 9, 2026 | 360.70 | 361.10 | 357.10 | 358.20 | 358.20 | -0.69% | 5,016 |
| Jan 8, 2026 | 368.70 | 368.70 | 345.00 | 360.70 | 360.70 | -2.17% | 36,994 |
| Jan 7, 2026 | 360.10 | 396.70 | 363.90 | 368.70 | 368.70 | 2.39% | 98,786 |
| Jan 6, 2026 | 357.20 | 364.80 | 357.00 | 360.10 | 360.10 | 0.81% | 25,010 |
| Jan 5, 2026 | 334.30 | 368.80 | 334.30 | 357.20 | 357.20 | 6.85% | 33,303 |
| Jan 1, 2026 | 325.90 | 345.90 | 325.90 | 334.30 | 334.30 | 11.21% | 111,800 |
| Dec 31, 2025 | 305.00 | 309.00 | 299.20 | 300.60 | 300.60 | -2.72% | 92,297 |
| Dec 30, 2025 | 311.60 | 319.30 | 307.00 | 309.00 | 309.00 | -3.32% | 66,017 |
| Dec 29, 2025 | 322.10 | 324.40 | 318.00 | 319.60 | 319.60 | -0.78% | 43,423 |
| Dec 28, 2025 | 329.30 | 326.30 | 321.30 | 322.10 | 322.10 | -2.19% | 46,371 |
| Dec 25, 2025 | 331.20 | 341.60 | 326.40 | 329.30 | 329.30 | -0.99% | 72,532 |
| Dec 24, 2025 | 334.30 | 335.80 | 330.10 | 332.60 | 332.60 | -0.51% | 75,429 |
| Dec 23, 2025 | 336.00 | 336.00 | 333.90 | 334.30 | 334.30 | -0.36% | 25,381 |
| Dec 22, 2025 | 337.00 | 337.60 | 335.00 | 335.50 | 335.50 | -0.27% | 21,117 |
| Dec 21, 2025 | 333.90 | 341.80 | 333.00 | 336.40 | 336.40 | 0.75% | 11,537 |
| Dec 18, 2025 | 337.00 | 337.10 | 332.00 | 333.90 | 333.90 | -1.15% | 70,483 |
| Dec 17, 2025 | 344.40 | 343.60 | 337.00 | 337.80 | 337.80 | -1.92% | 25,327 |
| Dec 16, 2025 | 350.00 | 350.00 | 340.00 | 344.40 | 344.40 | -1.60% | 48,995 |
| Dec 15, 2025 | 341.10 | 350.00 | 341.10 | 350.00 | 350.00 | 1.13% | 51,983 |
| Dec 14, 2025 | 356.30 | 356.30 | 341.90 | 346.10 | 346.10 | -2.86% | 6,652 |
| Dec 11, 2025 | 346.00 | 360.90 | 342.80 | 356.30 | 356.30 | 2.03% | 38,685 |
| Dec 10, 2025 | 358.90 | 358.00 | 344.50 | 349.20 | 349.20 | -2.70% | 33,490 |
| Dec 9, 2025 | 352.10 | 363.00 | 352.10 | 358.90 | 358.90 | 1.93% | 29,738 |
| Dec 8, 2025 | 341.00 | 355.20 | 341.00 | 352.10 | 352.10 | 0.80% | 26,882 |
| Dec 7, 2025 | 343.60 | 355.20 | 335.10 | 349.30 | 349.30 | 1.66% | 5,988 |
| Dec 4, 2025 | 346.80 | 346.80 | 341.20 | 343.60 | 343.60 | -0.92% | 8,629 |
| Dec 3, 2025 | 338.00 | 350.60 | 338.00 | 346.80 | 346.80 | 2.18% | 22,578 |
| Dec 2, 2025 | 349.60 | 349.60 | 337.00 | 339.40 | 339.40 | -2.92% | 42,451 |
| Dec 1, 2025 | 361.20 | 361.20 | 337.60 | 349.60 | 349.60 | -3.21% | 165,383 |
| Nov 30, 2025 | 365.00 | 365.00 | 353.00 | 361.20 | 361.20 | -1.12% | 8,553 |
| 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 |