Evogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.81	0.92	0.79	0.82	0.82	-0.18%	244,576
Mar 26, 2026	0.86	0.86	0.79	0.82	0.82	-3.28%	140,972
Mar 25, 2026	0.89	0.90	0.81	0.85	0.85	-3.90%	109,954
Mar 24, 2026	0.95	0.95	0.84	0.88	0.88	-5.62%	169,685
Mar 23, 2026	0.88	0.97	0.87	0.93	0.93	10.48%	579,626
Mar 20, 2026	0.89	0.89	0.82	0.85	0.85	-0.09%	95,525
Mar 19, 2026	0.85	0.87	0.83	0.85	0.85	-0.13%	51,009
Mar 18, 2026	0.87	0.87	0.81	0.85	0.85	-2.77%	90,856
Mar 17, 2026	0.79	0.91	0.79	0.87	0.87	10.22%	349,194
Mar 16, 2026	0.83	0.83	0.78	0.79	0.79	-0.78%	86,478
Mar 13, 2026	0.82	0.84	0.77	0.80	0.80	-1.43%	186,735
Mar 12, 2026	0.75	0.85	0.74	0.81	0.81	7.74%	1,085,097
Mar 11, 2026	0.77	0.79	0.73	0.75	0.75	-4.96%	131,145
Mar 10, 2026	0.76	0.81	0.76	0.79	0.79	3.29%	68,660
Mar 9, 2026	0.78	0.78	0.75	0.76	0.76	-0.36%	52,871
Mar 6, 2026	0.79	0.79	0.75	0.77	0.77	-2.38%	40,216
Mar 5, 2026	0.83	0.84	0.73	0.79	0.79	-6.16%	254,389
Mar 4, 2026	0.85	0.85	0.82	0.84	0.84	-1.11%	33,610
Mar 3, 2026	0.86	0.86	0.82	0.85	0.85	-1.92%	39,528
Mar 2, 2026	0.85	0.88	0.84	0.86	0.86	-1.57%	24,788
Feb 27, 2026	0.86	0.88	0.85	0.88	0.88	1.99%	15,074
Feb 26, 2026	0.84	0.88	0.83	0.86	0.86	-1.83%	22,230
Feb 25, 2026	0.84	0.90	0.84	0.88	0.88	4.58%	75,027
Feb 24, 2026	0.82	0.85	0.81	0.84	0.84	3.32%	65,229
Feb 23, 2026	0.83	0.89	0.81	0.81	0.81	-1.13%	70,997
Feb 20, 2026	0.88	0.88	0.81	0.82	0.82	-7.54%	120,176
Feb 19, 2026	0.92	0.92	0.85	0.89	0.89	-5.57%	106,911
Feb 18, 2026	0.94	0.95	0.91	0.94	0.94	-3.69%	58,611
Feb 17, 2026	0.97	0.98	0.94	0.98	0.98	1.67%	110,053
Feb 13, 2026	0.95	0.99	0.91	0.96	0.96	1.61%	87,595
Feb 12, 2026	0.99	1.00	0.91	0.94	0.94	-7.37%	182,189
Feb 11, 2026	1.00	1.08	0.97	1.02	1.02	0.99%	605,574
Feb 10, 2026	1.14	1.19	0.98	1.01	1.01	-7.34%	9,508,810
Feb 9, 2026	1.08	1.11	1.06	1.09	1.09	0.93%	85,987
Feb 6, 2026	1.05	1.16	1.03	1.08	1.08	-1.82%	171,851
Feb 5, 2026	1.05	1.16	1.04	1.10	1.10	0.92%	580,958
Feb 4, 2026	1.20	1.24	0.98	1.09	1.09	4.81%	12,849,223
Feb 3, 2026	1.02	1.07	1.02	1.04	1.04	1.96%	36,402
Feb 2, 2026	1.01	1.02	0.99	1.02	1.02	0.99%	34,576
Jan 30, 2026	1.04	1.04	1.00	1.01	1.01	-	10,772
Jan 29, 2026	1.05	1.06	1.00	1.01	1.01	-4.72%	42,803
Jan 28, 2026	1.10	1.10	1.03	1.06	1.06	-1.67%	31,891
Jan 27, 2026	1.06	1.08	1.04	1.08	1.08	1.70%	18,108
Jan 26, 2026	1.09	1.09	1.06	1.06	1.06	-	21,695
Jan 23, 2026	1.06	1.09	1.03	1.06	1.06	2.91%	22,102
Jan 22, 2026	1.03	1.05	1.01	1.03	1.03	0.98%	8,691
Jan 21, 2026	1.01	1.04	1.01	1.02	1.02	0.99%	16,987
Jan 20, 2026	1.00	1.03	1.00	1.01	1.01	-3.81%	16,406
Jan 16, 2026	1.05	1.08	1.04	1.05	1.05	-	17,541
Jan 15, 2026	1.08	1.08	1.02	1.05	1.05	-	21,513