Evogene Ltd. (TLV:EVGN)
Israel · Delayed Price · Currency is ILS · Price in ILA 225.00
-0.90 (-0.40%)
May 14, 2026, 5:24 PM IDT
Evogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 241.00 | 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 | 254.50 | 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 | 256.90 | 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 | 261.10 | 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 | 285.40 | 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 |
| Mar 13, 2026 | 256.30 | 265.90 | 253.10 | 264.20 | 264.20 | 3.08% | 37,998 |
| Mar 12, 2026 | 235.30 | 259.50 | 231.20 | 256.30 | 256.30 | 8.92% | 74,852 |
| Mar 11, 2026 | 233.90 | 239.70 | 231.30 | 235.30 | 235.30 | 0.60% | 22,270 |
| Mar 10, 2026 | 237.30 | 237.30 | 233.00 | 233.90 | 233.90 | -1.43% | 12,525 |
| Mar 9, 2026 | 245.70 | 245.70 | 235.00 | 237.30 | 237.30 | -3.42% | 18,185 |
| Mar 6, 2026 | 250.00 | 250.00 | 242.00 | 245.70 | 245.70 | -4.77% | 31,521 |
| Mar 5, 2026 | 266.00 | 266.00 | 250.00 | 258.00 | 258.00 | -0.19% | 35,245 |
| Mar 4, 2026 | 260.70 | 262.50 | 255.00 | 258.50 | 258.50 | -1.93% | 13,163 |
| Mar 2, 2026 | 283.80 | 283.80 | 256.10 | 263.60 | 263.60 | -1.53% | 8,104 |
| Feb 27, 2026 | 263.80 | 274.40 | 262.00 | 267.70 | 267.70 | 1.48% | 606 |
| Feb 26, 2026 | 262.40 | 268.40 | 260.10 | 263.80 | 263.80 | 0.53% | 10,594 |
| Feb 25, 2026 | 266.90 | 266.90 | 258.00 | 262.40 | 262.40 | 2.74% | 50,973 |