Evogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.62	0.62	0.56	0.56	-	-10.24%	173,197
Jul 17, 2026	0.59	0.68	0.57	0.63	0.63	7.56%	896,590
Jul 16, 2026	0.55	0.61	0.54	0.58	0.58	0.91%	378,663
Jul 15, 2026	0.49	0.60	0.47	0.58	0.58	19.95%	748,055
Jul 14, 2026	0.46	0.49	0.44	0.48	0.48	3.96%	186,431
Jul 13, 2026	0.50	0.51	0.46	0.46	0.46	-9.24%	282,360
Jul 10, 2026	0.50	0.53	0.47	0.51	0.51	2.40%	2,302,591
Jul 9, 2026	0.49	0.54	0.45	0.50	0.50	20.74%	33,016,596
Jul 8, 2026	0.44	0.44	0.41	0.41	0.41	-2.52%	47,531
Jul 7, 2026	0.43	0.44	0.41	0.42	0.42	-3.08%	59,105
Jul 6, 2026	0.43	0.44	0.41	0.44	0.44	2.00%	110,654
Jul 2, 2026	0.42	0.45	0.42	0.43	0.43	-2.56%	76,169
Jul 1, 2026	0.44	0.44	0.41	0.44	0.44	0.48%	131,278
Jun 30, 2026	0.42	0.44	0.41	0.44	0.44	1.74%	150,454
Jun 29, 2026	0.39	0.44	0.39	0.43	0.43	10.93%	278,121
Jun 26, 2026	0.38	0.40	0.37	0.39	0.39	-2.31%	264,075
Jun 25, 2026	0.42	0.43	0.38	0.40	0.40	-9.36%	1,121,489
Jun 24, 2026	0.44	0.47	0.39	0.44	0.44	-10.55%	34,133,955
Jun 23, 2026	0.51	0.51	0.48	0.49	0.49	-1.60%	72,925
Jun 22, 2026	0.52	0.53	0.49	0.50	0.50	-4.97%	151,939
Jun 18, 2026	0.54	0.56	0.51	0.53	0.53	-5.42%	226,634
Jun 17, 2026	0.55	0.60	0.54	0.56	0.56	-0.86%	310,571
Jun 16, 2026	0.58	0.59	0.55	0.56	0.56	-3.61%	174,359
Jun 15, 2026	0.57	0.59	0.55	0.58	0.58	-0.50%	154,243
Jun 12, 2026	0.57	0.59	0.55	0.58	0.58	-1.20%	126,774
Jun 11, 2026	0.58	0.60	0.57	0.59	0.59	-0.17%	168,247
Jun 10, 2026	0.60	0.60	0.56	0.59	0.59	-0.84%	198,288
Jun 9, 2026	0.60	0.62	0.57	0.60	0.60	2.40%	311,366
Jun 8, 2026	0.61	0.63	0.55	0.58	0.58	-5.82%	378,152
Jun 5, 2026	0.58	0.64	0.58	0.62	0.62	1.53%	384,336
Jun 4, 2026	0.55	0.65	0.54	0.61	0.61	1.79%	732,645
Jun 3, 2026	0.60	0.61	0.54	0.60	0.60	1.51%	870,491
Jun 2, 2026	0.60	0.64	0.52	0.59	0.59	-13.60%	24,568,315
Jun 1, 2026	0.69	0.70	0.65	0.68	0.68	-3.12%	37,457
May 29, 2026	0.73	0.73	0.69	0.71	0.71	-1.41%	36,121
May 28, 2026	0.69	0.72	0.68	0.72	0.72	0.72%	33,932
May 27, 2026	0.72	0.73	0.68	0.71	0.71	0.14%	62,405
May 26, 2026	0.73	0.74	0.68	0.71	0.71	1.29%	76,923
May 22, 2026	0.69	0.77	0.66	0.70	0.70	0.95%	56,790
May 21, 2026	0.73	0.73	0.66	0.69	0.69	-3.68%	35,064
May 20, 2026	0.71	0.73	0.68	0.72	0.72	-3.24%	95,593
May 19, 2026	0.72	0.77	0.70	0.74	0.74	6.30%	138,734
May 18, 2026	0.72	0.78	0.70	0.70	0.70	-4.44%	103,272
May 15, 2026	0.72	0.75	0.71	0.73	0.73	-1.49%	30,383
May 14, 2026	0.76	0.77	0.73	0.74	0.74	-2.17%	28,688
May 13, 2026	0.81	0.81	0.75	0.76	0.76	-0.13%	26,446
May 12, 2026	0.80	0.80	0.75	0.76	0.76	-2.05%	48,366
May 11, 2026	0.78	0.82	0.76	0.78	0.78	3.35%	86,184
May 8, 2026	0.77	0.81	0.74	0.75	0.75	-3.75%	52,989
May 7, 2026	0.81	0.85	0.76	0.78	0.78	-1.31%	42,962