Evogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.48	0.50	0.46	0.49	0.49	6.59%	30,150
Sep 21, 2026	0.52	0.52	0.46	0.46	0.46	-7.21%	130,987
Sep 18, 2026	0.50	0.50	0.47	0.50	0.50	-0.85%	17,975
Sep 17, 2026	0.50	0.50	0.49	0.50	0.50	1.51%	30,548
Sep 16, 2026	0.51	0.51	0.47	0.50	0.50	-6.12%	65,231
Sep 15, 2026	0.48	0.53	0.48	0.53	0.53	6.73%	155,671
Sep 14, 2026	0.48	0.51	0.47	0.49	0.49	3.06%	112,825
Sep 11, 2026	0.47	0.50	0.45	0.48	0.48	-0.10%	2,459,914
Sep 10, 2026	0.50	0.51	0.48	0.48	0.48	-4.26%	41,703
Sep 9, 2026	0.52	0.53	0.50	0.50	0.50	-1.10%	25,713
Sep 8, 2026	0.55	0.55	0.50	0.51	0.51	-5.63%	156,700
Sep 4, 2026	0.54	0.55	0.52	0.54	0.54	-1.30%	62,828
Sep 3, 2026	0.55	0.55	0.54	0.55	0.55	1.04%	28,585
Sep 2, 2026	0.53	0.55	0.53	0.54	0.54	3.57%	36,427
Sep 1, 2026	0.53	0.54	0.52	0.52	0.52	-2.93%	31,303
Aug 31, 2026	0.55	0.55	0.51	0.54	0.54	-2.38%	164,862
Aug 28, 2026	0.56	0.56	0.54	0.55	0.55	2.16%	15,161
Aug 27, 2026	0.55	0.56	0.53	0.54	0.54	-0.92%	59,067
Aug 26, 2026	0.54	0.55	0.52	0.54	0.54	-1.18%	74,644
Aug 25, 2026	0.56	0.56	0.53	0.55	0.55	-1.70%	113,325
Aug 24, 2026	0.57	0.58	0.55	0.56	0.56	-0.62%	191,007
Aug 21, 2026	0.54	0.58	0.54	0.56	0.56	0.36%	1,033,838
Aug 20, 2026	0.60	0.60	0.55	0.56	0.56	-6.72%	217,317
Aug 19, 2026	0.59	0.61	0.57	0.60	0.60	3.14%	151,725
Aug 18, 2026	0.56	0.59	0.54	0.58	0.58	4.04%	151,182
Aug 17, 2026	0.62	0.63	0.54	0.56	0.56	-6.79%	340,591
Aug 14, 2026	0.65	0.67	0.59	0.60	0.60	-7.71%	370,113
Aug 13, 2026	0.65	0.69	0.63	0.65	0.65	6.39%	404,994
Aug 12, 2026	0.67	0.67	0.59	0.61	0.61	-12.65%	477,689
Aug 11, 2026	0.68	0.70	0.66	0.70	0.70	10.79%	348,421
Aug 10, 2026	0.71	0.80	0.56	0.63	0.63	5.37%	7,000,022
Aug 7, 2026	0.71	0.72	0.59	0.60	0.60	-12.39%	614,191
Aug 6, 2026	0.68	0.72	0.66	0.69	0.69	8.56%	374,270
Aug 5, 2026	0.63	0.64	0.61	0.63	0.63	-2.92%	185,489
Aug 4, 2026	0.55	0.68	0.54	0.65	0.65	21.27%	458,531
Aug 3, 2026	0.49	0.57	0.45	0.54	0.54	13.80%	229,760
Jul 31, 2026	0.49	0.54	0.46	0.47	0.47	-3.76%	68,974
Jul 30, 2026	0.51	0.51	0.47	0.49	0.49	1.60%	70,982
Jul 29, 2026	0.52	0.52	0.48	0.48	0.48	-2.59%	70,528
Jul 28, 2026	0.54	0.54	0.49	0.49	0.49	-4.90%	77,310
Jul 27, 2026	0.54	0.55	0.51	0.52	0.52	-4.15%	95,153
Jul 24, 2026	0.56	0.56	0.53	0.54	0.54	-0.04%	30,935
Jul 23, 2026	0.54	0.55	0.52	0.54	0.54	-0.31%	70,338
Jul 22, 2026	0.55	0.57	0.53	0.54	0.54	2.31%	409,838
Jul 21, 2026	0.56	0.58	0.52	0.53	0.53	-3.15%	100,202
Jul 20, 2026	0.62	0.62	0.53	0.55	0.55	-12.66%	354,928
Jul 17, 2026	0.59	0.68	0.57	0.63	0.63	7.56%	897,648
Jul 16, 2026	0.55	0.61	0.54	0.58	0.58	0.91%	378,769
Jul 15, 2026	0.49	0.60	0.47	0.58	0.58	19.95%	764,376
Jul 14, 2026	0.46	0.49	0.44	0.48	0.48	3.96%	188,680