Evogene Ltd. (TLV:EVGN)
Israel · Delayed Price · Currency is ILS · Price in ILA 163.00
-0.90 (-0.55%)
Jun 4, 2026, 11:47 AM IDT
Evogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 210.00 | 217.10 | 207.00 | 208.80 | 208.80 | 1.95% | 39,822 |
| May 19, 2026 | 203.70 | 210.00 | 193.20 | 204.80 | 204.80 | -2.15% | 125,857 |
| May 18, 2026 | 221.50 | 220.00 | 203.40 | 209.30 | 209.30 | -5.51% | 53,959 |
| May 15, 2026 | 225.90 | 225.90 | 220.00 | 221.50 | 221.50 | -1.95% | 12,276 |
| May 14, 2026 | 225.30 | 230.00 | 222.00 | 225.90 | 225.90 | 0.27% | 12,816 |
| May 13, 2026 | 228.70 | 228.70 | 221.90 | 225.30 | 225.30 | -1.49% | 13,251 |
| May 12, 2026 | 232.20 | 237.50 | 225.90 | 228.70 | 228.70 | -1.51% | 14,733 |
| May 11, 2026 | 236.00 | 238.00 | 227.20 | 232.20 | 232.20 | -2.93% | 20,430 |
| May 8, 2026 | 239.80 | 241.00 | 233.10 | 239.20 | 239.20 | -0.25% | 6,386 |
| May 7, 2026 | 233.00 | 239.80 | 233.00 | 239.80 | 239.80 | 2.92% | 57,047 |
| May 6, 2026 | 226.30 | 235.00 | 226.30 | 233.00 | 233.00 | 2.96% | 9,540 |
| May 5, 2026 | 227.40 | 230.00 | 221.00 | 226.30 | 226.30 | -0.48% | 34,097 |
| May 4, 2026 | 227.60 | 230.00 | 222.00 | 227.40 | 227.40 | -0.09% | 32,237 |
| May 1, 2026 | 233.00 | 233.00 | 222.20 | 227.60 | 227.60 | 0.53% | 4,695 |
| Apr 30, 2026 | 230.60 | 237.00 | 222.60 | 226.40 | 226.40 | -1.82% | 86,095 |
| Apr 29, 2026 | 236.10 | 236.10 | 228.40 | 230.60 | 230.60 | -2.33% | 32,243 |
| Apr 28, 2026 | 238.10 | 239.00 | 235.00 | 236.10 | 236.10 | -0.84% | 4,253 |
| Apr 27, 2026 | 244.80 | 251.30 | 234.00 | 238.10 | 238.10 | -2.74% | 32,243 |
| Apr 24, 2026 | 242.70 | 246.90 | 242.40 | 244.80 | 244.80 | 0.87% | 1,647 |
| Apr 23, 2026 | 241.00 | 244.00 | 242.00 | 242.70 | 242.70 | 0.71% | 15,210 |
| Apr 20, 2026 | 244.60 | 260.00 | 240.00 | 241.00 | 241.00 | -1.47% | 28,091 |
| Apr 17, 2026 | 250.40 | 250.40 | 241.90 | 244.60 | 244.60 | -2.32% | 7,586 |
| Apr 16, 2026 | 257.50 | 257.50 | 241.70 | 250.40 | 250.40 | -1.07% | 24,270 |
| Apr 15, 2026 | 265.90 | 265.90 | 248.00 | 253.10 | 253.10 | 0.64% | 13,818 |
| Apr 14, 2026 | 247.10 | 262.00 | 247.10 | 251.50 | 251.50 | 1.78% | 9,539 |
| Apr 13, 2026 | 254.50 | 254.00 | 232.60 | 247.10 | 247.10 | -2.91% | 18,379 |
| Apr 10, 2026 | 251.50 | 260.40 | 250.90 | 254.50 | 254.50 | 1.19% | 10,169 |
| Apr 9, 2026 | 259.80 | 259.80 | 249.00 | 251.50 | 251.50 | -2.63% | 26,601 |
| Apr 6, 2026 | 256.90 | 270.90 | 257.00 | 258.30 | 258.30 | 0.54% | 5,058 |
| Apr 3, 2026 | 258.60 | 259.00 | 253.30 | 256.90 | 256.90 | 2.80% | 18,618 |
| Mar 31, 2026 | 240.00 | 253.90 | 240.00 | 249.90 | 249.90 | - | 43,524 |
| Mar 30, 2026 | 258.70 | 258.70 | 248.00 | 249.90 | 249.90 | -3.40% | 40,649 |
| Mar 27, 2026 | 261.10 | 261.00 | 258.00 | 258.70 | 258.70 | -0.92% | 1,631 |
| Mar 26, 2026 | 268.00 | 279.00 | 258.10 | 261.10 | 261.10 | -7.51% | 57,954 |
| Mar 25, 2026 | 285.40 | 284.80 | 281.40 | 282.30 | 282.30 | -1.09% | 3,354 |
| Mar 24, 2026 | 291.00 | 305.00 | 277.80 | 285.40 | 285.40 | -1.92% | 55,042 |
| Mar 23, 2026 | 265.80 | 300.00 | 265.80 | 291.00 | 291.00 | 9.48% | 134,695 |
| Mar 20, 2026 | 266.90 | 269.90 | 262.20 | 265.80 | 265.80 | -0.41% | 2,649 |
| Mar 19, 2026 | 272.70 | 273.00 | 263.00 | 266.90 | 266.90 | 0.98% | 29,068 |
| Mar 18, 2026 | 263.90 | 269.00 | 261.50 | 264.30 | 264.30 | 5.51% | 28,798 |
| Mar 17, 2026 | 258.00 | 258.00 | 247.40 | 250.50 | 250.50 | -0.75% | 50,085 |
| Mar 16, 2026 | 260.00 | 264.10 | 246.70 | 252.40 | 252.40 | -4.47% | 52,927 |