Evogene Ltd. (TLV:EVGN)
Israel · Delayed Price · Currency is ILS · Price in ILA 173.50
+0.20 (0.12%)
Aug 24, 2026, 11:26 AM IDT
Evogene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 179.50 | 179.50 | 171.00 | 173.30 | 173.30 | -3.45% | 32,101 |
| Aug 20, 2026 | 172.50 | 181.90 | 177.50 | 179.50 | 179.50 | 4.06% | 62,975 |
| Aug 19, 2026 | 169.80 | 178.00 | 169.80 | 172.50 | 172.50 | 1.59% | 39,678 |
| Aug 18, 2026 | 175.00 | 177.60 | 165.10 | 169.80 | 169.80 | -5.14% | 72,446 |
| Aug 17, 2026 | 191.00 | 191.00 | 175.00 | 179.00 | 179.00 | -6.28% | 132,191 |
| Aug 14, 2026 | 190.10 | 195.90 | 186.00 | 191.00 | 191.00 | 0.47% | 30,342 |
| Aug 13, 2026 | 185.70 | 196.60 | 175.10 | 190.10 | 190.10 | 2.37% | 147,679 |
| Aug 12, 2026 | 212.00 | 212.00 | 182.00 | 185.70 | 185.70 | -10.42% | 204,226 |
| Aug 11, 2026 | 203.00 | 220.40 | 203.00 | 207.30 | 207.30 | -8.72% | 230,176 |
| Aug 10, 2026 | 190.00 | 229.80 | 190.00 | 227.10 | 227.10 | 12.20% | 488,589 |
| Aug 7, 2026 | 214.00 | 217.00 | 200.00 | 202.40 | 202.40 | -3.62% | 157,685 |
| Aug 6, 2026 | 193.20 | 215.00 | 193.20 | 210.00 | 210.00 | 8.70% | 69,293 |
| Aug 5, 2026 | 180.00 | 200.00 | 180.00 | 193.20 | 193.20 | 12.85% | 368,424 |
| Aug 4, 2026 | 156.50 | 175.00 | 154.40 | 171.20 | 171.20 | 17.91% | 234,470 |
| Aug 3, 2026 | 155.50 | 155.50 | 143.60 | 145.20 | 145.20 | -6.62% | 90,424 |
| Jul 31, 2026 | 154.10 | 162.00 | 162.00 | 155.50 | 155.50 | 0.91% | 280 |
| Jul 30, 2026 | 158.50 | 155.00 | 151.20 | 154.10 | 154.10 | -2.78% | 37,943 |
| Jul 29, 2026 | 160.10 | 161.00 | 152.10 | 158.50 | 158.50 | -1.00% | 50,045 |
| Jul 28, 2026 | 170.60 | 164.00 | 158.00 | 160.10 | 160.10 | -6.15% | 80,169 |
| Jul 27, 2026 | 176.00 | 181.00 | 170.00 | 170.60 | 170.60 | -1.67% | 95,233 |
| Jul 24, 2026 | 172.40 | 176.00 | 170.00 | 173.50 | 173.50 | 2.18% | 89,117 |
| Jul 22, 2026 | 171.90 | 178.80 | 156.00 | 169.80 | 169.80 | -1.22% | 272,019 |
| Jul 21, 2026 | 167.30 | 181.80 | 167.00 | 171.90 | 171.90 | -5.39% | 92,334 |
| Jul 20, 2026 | 178.20 | 194.10 | 174.00 | 181.70 | 181.70 | 5.33% | 175,603 |
| Jul 17, 2026 | 166.10 | 175.00 | 170.00 | 172.50 | 172.50 | 3.85% | 42,828 |
| Jul 16, 2026 | 155.00 | 171.00 | 155.00 | 166.10 | 166.10 | 13.92% | 130,248 |
| Jul 15, 2026 | 138.00 | 152.50 | 138.00 | 145.80 | 145.80 | 5.65% | 144,206 |
| Jul 14, 2026 | 145.00 | 155.20 | 135.00 | 138.00 | 138.00 | -11.25% | 151,486 |
| Jul 13, 2026 | 150.00 | 159.00 | 150.00 | 155.50 | 155.50 | 8.06% | 53,622 |
| Jul 10, 2026 | 146.50 | 150.00 | 141.10 | 143.90 | 143.90 | -1.77% | 72,352 |
| Jul 9, 2026 | 134.50 | 165.90 | 126.00 | 146.50 | 146.50 | 8.92% | 849,973 |
| Jul 8, 2026 | 128.20 | 139.80 | 128.00 | 134.50 | 134.50 | 4.91% | 82,065 |
| Jul 7, 2026 | 127.00 | 129.80 | 127.00 | 128.20 | 128.20 | 0.94% | 23,892 |
| Jul 6, 2026 | 131.20 | 133.70 | 122.70 | 127.00 | 127.00 | -3.20% | 49,501 |
| Jul 3, 2026 | 131.50 | 134.90 | 128.70 | 131.20 | 131.20 | -0.23% | 5,645 |
| Jul 2, 2026 | 133.30 | 136.90 | 127.70 | 131.50 | 131.50 | -1.35% | 62,165 |
| Jul 1, 2026 | 127.60 | 139.00 | 126.90 | 133.30 | 133.30 | 4.47% | 63,633 |
| Jun 30, 2026 | 123.90 | 129.70 | 124.20 | 127.60 | 127.60 | 2.99% | 62,576 |
| Jun 29, 2026 | 117.30 | 125.90 | 116.00 | 123.90 | 123.90 | 5.63% | 86,575 |
| Jun 26, 2026 | 118.20 | 119.90 | 115.10 | 117.30 | 117.30 | -2.82% | 67,029 |
| Jun 25, 2026 | 128.60 | 139.60 | 117.10 | 120.70 | 120.70 | -6.14% | 258,699 |
| Jun 24, 2026 | 148.50 | 181.30 | 120.00 | 128.60 | 128.60 | -13.40% | 725,460 |
| Jun 23, 2026 | 151.00 | 159.70 | 147.30 | 148.50 | 148.50 | -5.53% | 53,862 |
| Jun 22, 2026 | 164.50 | 164.50 | 154.00 | 157.20 | 157.20 | -1.38% | 26,444 |
| Jun 19, 2026 | 157.50 | 164.70 | 155.80 | 159.40 | 159.40 | 1.21% | 25,766 |
| Jun 18, 2026 | 162.10 | 162.20 | 155.00 | 157.50 | 157.50 | -2.84% | 42,168 |
| Jun 17, 2026 | 162.00 | 165.00 | 161.90 | 162.10 | 162.10 | -2.70% | 30,305 |
| Jun 16, 2026 | 172.30 | 172.30 | 165.30 | 166.60 | 166.60 | -3.31% | 38,200 |
| Jun 15, 2026 | 168.40 | 177.70 | 166.00 | 172.30 | 172.30 | 2.32% | 34,139 |
| Jun 12, 2026 | 179.00 | 179.00 | 167.00 | 168.40 | 168.40 | -2.43% | 8,988 |