Evogene Ltd. (TLV:EVGN)
Israel · Delayed Price · Currency is ILS · Price in ILA 137.20
-18.30 (-11.77%)
Jul 14, 2026, 5:24 PM IDT
Evogene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |