Evogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	0.77	0.84	0.77	0.79	0.79	2.67%	91,723
May 5, 2026	0.76	0.80	0.74	0.77	0.77	2.50%	80,623
May 4, 2026	0.76	0.80	0.75	0.75	0.75	-1.83%	43,095
May 1, 2026	0.80	0.82	0.75	0.77	0.77	-1.79%	64,130
Apr 30, 2026	0.76	0.80	0.75	0.78	0.78	2.88%	46,288
Apr 29, 2026	0.82	0.82	0.75	0.76	0.76	-3.41%	59,116
Apr 28, 2026	0.79	0.83	0.77	0.79	0.79	0.63%	65,074
Apr 27, 2026	0.79	0.83	0.76	0.78	0.78	-1.00%	68,414
Apr 24, 2026	0.77	0.83	0.74	0.79	0.79	0.29%	41,669
Apr 23, 2026	0.83	0.83	0.77	0.79	0.79	-3.00%	76,109
Apr 22, 2026	0.79	0.81	0.78	0.81	0.81	1.25%	36,395
Apr 21, 2026	0.83	0.83	0.80	0.80	0.80	-	15,304
Apr 20, 2026	0.84	0.84	0.79	0.80	0.80	-0.06%	12,709
Apr 17, 2026	0.78	0.86	0.78	0.80	0.80	0.67%	66,560
Apr 16, 2026	0.82	0.82	0.78	0.80	0.80	-6.90%	47,309
Apr 15, 2026	0.84	0.86	0.81	0.85	0.85	4.16%	29,085
Apr 14, 2026	0.79	0.83	0.79	0.82	0.82	0.02%	17,557
Apr 13, 2026	0.80	0.83	0.78	0.82	0.82	1.13%	28,814
Apr 10, 2026	0.80	0.81	0.79	0.81	0.81	-1.16%	28,750
Apr 9, 2026	0.84	0.87	0.79	0.82	0.82	2.10%	110,340
Apr 8, 2026	0.81	0.82	0.76	0.80	0.80	-1.93%	75,458
Apr 7, 2026	0.81	0.85	0.76	0.82	0.82	4.92%	81,935
Apr 6, 2026	0.78	0.83	0.77	0.78	0.78	-0.41%	99,902
Apr 2, 2026	0.78	0.81	0.77	0.78	0.78	-3.11%	44,617
Apr 1, 2026	0.79	0.81	0.78	0.81	0.81	5.06%	36,031
Mar 31, 2026	0.78	0.78	0.75	0.77	0.77	4.79%	50,272
Mar 30, 2026	0.81	0.81	0.72	0.73	0.73	-10.23%	106,673
Mar 27, 2026	0.81	0.92	0.79	0.82	0.82	-0.18%	244,723
Mar 26, 2026	0.86	0.86	0.79	0.82	0.82	-3.28%	140,988