Evogene Ltd. (TLV:EVGN)
Israel · Delayed Price · Currency is ILS · Price in ILA 143.60
-11.90 (-7.65%)
Aug 3, 2026, 5:24 PM IDT
Evogene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 179.50 | 179.50 | 170.10 | 172.60 | 172.60 | 0.41% | 21,478 |
| Jun 10, 2026 | 174.50 | 176.90 | 170.50 | 171.90 | 171.90 | -1.49% | 4,217 |
| Jun 9, 2026 | 176.40 | 180.60 | 170.10 | 174.50 | 174.50 | -1.08% | 47,467 |
| Jun 8, 2026 | 178.90 | 179.00 | 174.00 | 176.40 | 176.40 | 2.56% | 64,822 |
| Jun 5, 2026 | 174.00 | 175.90 | 170.10 | 172.00 | 172.00 | 7.03% | 78,187 |
| Jun 4, 2026 | 163.90 | 171.80 | 150.80 | 160.70 | 160.70 | -1.95% | 99,313 |
| Jun 3, 2026 | 170.00 | 179.80 | 157.90 | 163.90 | 163.90 | -3.59% | 232,926 |
| Jun 2, 2026 | 198.70 | 248.00 | 165.00 | 170.00 | 170.00 | -14.44% | 581,039 |
| Jun 1, 2026 | 200.00 | 200.90 | 193.00 | 198.70 | 198.70 | 0.71% | 22,084 |
| May 29, 2026 | 193.90 | 202.70 | 193.90 | 197.30 | 197.30 | -0.30% | 4,777 |
| May 28, 2026 | 204.00 | 205.00 | 190.00 | 197.90 | 197.90 | -2.99% | 39,267 |
| May 27, 2026 | 208.80 | 209.00 | 202.40 | 204.00 | 204.00 | -2.30% | 30,803 |
| May 26, 2026 | 206.30 | 212.00 | 203.00 | 208.80 | 208.80 | 1.21% | 19,598 |
| May 25, 2026 | 208.80 | 208.80 | 200.80 | 206.30 | 206.30 | -1.20% | 16,656 |