Evogene Ltd. (TLV:EVGN)
Israel · Delayed Price · Currency is ILS · Price in ILA 116.10
+6.80 (6.22%)
Nov 12, 2026, 5:24 PM IST
Evogene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 116.00 | 120.30 | 115.20 | 116.10 | 116.10 | 6.22% | 120,702 |
| Nov 11, 2026 | 101.20 | 114.90 | 101.20 | 109.30 | 109.30 | 19.19% | 417,849 |
| Nov 10, 2026 | 86.20 | 95.00 | 86.20 | 91.70 | 91.70 | 6.26% | 87,257 |
| Nov 9, 2026 | 94.30 | 94.30 | 82.60 | 86.30 | 86.30 | -8.48% | 198,468 |
| Nov 6, 2026 | 97.00 | 99.90 | 91.60 | 94.30 | 94.30 | -1.77% | 82,653 |
| Nov 5, 2026 | 108.80 | 110.00 | 96.00 | 96.00 | 96.00 | -11.76% | 224,312 |
| Nov 4, 2026 | 112.60 | 113.10 | 108.20 | 108.80 | 108.80 | -3.37% | 7,116 |
| Nov 3, 2026 | 113.00 | 114.00 | 111.00 | 112.60 | 112.60 | -0.35% | 22,605 |
| Nov 2, 2026 | 116.20 | 117.10 | 111.90 | 113.00 | 113.00 | -2.75% | 55,132 |
| Oct 30, 2026 | 113.00 | 124.00 | 113.00 | 116.20 | 116.20 | -0.51% | 37,830 |
| Oct 29, 2026 | 117.00 | 120.00 | 114.50 | 116.80 | 116.80 | -0.93% | 12,260 |
| Oct 28, 2026 | 116.50 | 125.00 | 113.60 | 117.90 | 117.90 | 1.20% | 66,763 |
| Oct 26, 2026 | 113.20 | 121.60 | 113.20 | 116.50 | 116.50 | 2.92% | 73,987 |
| Oct 23, 2026 | 113.40 | 113.90 | 111.80 | 113.20 | 113.20 | -0.18% | 8,560 |
| Oct 22, 2026 | 116.60 | 115.90 | 110.00 | 113.40 | 113.40 | -2.74% | 57,453 |
| Oct 21, 2026 | 117.40 | 119.00 | 115.00 | 116.60 | 116.60 | -0.68% | 54,691 |
| Oct 20, 2026 | 119.60 | 120.00 | 116.10 | 117.40 | 117.40 | -1.84% | 66,273 |
| Oct 19, 2026 | 119.30 | 122.90 | 116.40 | 119.60 | 119.60 | 0.25% | 102,759 |
| Oct 16, 2026 | 121.00 | 121.00 | 116.60 | 119.30 | 119.30 | -1.40% | 78,333 |
| Oct 15, 2026 | 121.50 | 122.10 | 119.00 | 121.00 | 121.00 | -0.41% | 19,717 |
| Oct 14, 2026 | 125.20 | 127.00 | 117.10 | 121.50 | 121.50 | -2.96% | 39,709 |
| Oct 13, 2026 | 119.90 | 138.00 | 120.00 | 125.20 | 125.20 | 4.42% | 71,089 |
| Oct 12, 2026 | 122.60 | 122.00 | 118.10 | 119.90 | 119.90 | -2.20% | 71,870 |
| Oct 9, 2026 | 122.50 | 124.00 | 122.20 | 122.60 | 122.60 | 0.08% | 49,912 |
| Oct 8, 2026 | 125.40 | 125.40 | 120.20 | 122.50 | 122.50 | -2.31% | 38,727 |
| Oct 7, 2026 | 127.40 | 127.80 | 121.30 | 125.40 | 125.40 | 3.38% | 76,450 |
| Oct 6, 2026 | 125.00 | 123.90 | 120.00 | 121.30 | 121.30 | -2.96% | 197,355 |
| Oct 5, 2026 | 125.00 | 132.70 | 121.50 | 125.00 | 125.00 | 1.21% | 112,372 |
| Oct 1, 2026 | 128.10 | 126.00 | 121.00 | 123.50 | 123.50 | -3.59% | 93,252 |
| Sep 30, 2026 | 132.00 | 149.00 | 122.30 | 128.10 | 128.10 | 13.06% | 580,165 |
| Sep 29, 2026 | 137.70 | 164.60 | 113.30 | 113.30 | 113.30 | -17.72% | 311,774 |
| Sep 28, 2026 | 136.40 | 139.90 | 133.00 | 137.70 | 137.70 | 0.95% | 25,699 |
| Sep 24, 2026 | 144.90 | 144.90 | 134.00 | 136.40 | 136.40 | -5.87% | 85,641 |
| Sep 23, 2026 | 145.60 | 146.90 | 142.30 | 144.90 | 144.90 | -0.07% | 90,940 |
| Sep 22, 2026 | 154.00 | 154.00 | 142.00 | 145.00 | 145.00 | -5.84% | 152,737 |
| Sep 17, 2026 | 153.10 | 154.60 | 150.90 | 154.00 | 154.00 | 0.59% | 60,897 |
| Sep 16, 2026 | 158.10 | 167.90 | 152.70 | 153.10 | 153.10 | -3.16% | 82,777 |
| Sep 15, 2026 | 145.00 | 160.60 | 145.00 | 158.10 | 158.10 | 9.03% | 131,260 |
| Sep 14, 2026 | 150.50 | 163.90 | 139.00 | 145.00 | 145.00 | -3.65% | 48,646 |
| Sep 10, 2026 | 154.80 | 155.00 | 147.00 | 150.50 | 150.50 | -2.78% | 87,192 |
| Sep 9, 2026 | 159.00 | 160.10 | 152.00 | 154.80 | 154.80 | -1.59% | 16,551 |
| Sep 8, 2026 | 163.00 | 163.20 | 154.10 | 157.30 | 157.30 | -3.50% | 72,502 |
| Sep 7, 2026 | 158.00 | 164.20 | 157.90 | 163.00 | 163.00 | -4.45% | 158,105 |
| Sep 4, 2026 | 172.00 | 173.10 | 167.50 | 170.60 | 170.60 | 3.58% | 49,286 |
| Sep 3, 2026 | 168.00 | 168.00 | 161.10 | 164.70 | 164.70 | 1.23% | 26,775 |
| Sep 2, 2026 | 161.70 | 166.00 | 162.00 | 162.70 | 162.70 | 0.62% | 20,098 |
| Sep 1, 2026 | 166.20 | 167.40 | 159.20 | 161.70 | 161.70 | -2.71% | 62,621 |
| Aug 31, 2026 | 160.30 | 170.00 | 160.30 | 166.20 | 166.20 | 3.68% | 31,324 |
| Aug 28, 2026 | 161.00 | 163.00 | 158.00 | 160.30 | 160.30 | -1.54% | 36,058 |
| Aug 27, 2026 | 163.00 | 165.00 | 161.20 | 162.80 | 162.80 | -0.12% | 27,700 |