Evogene Ltd. (TLV:EVGN)
Israel · Delayed Price · Currency is ILS · Price in ILA 333.90
-3.90 (-1.15%)
At close: Dec 18, 2025
Evogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |