Evogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	91,666
May 5, 2026	0.76	0.80	0.74	0.77	0.77	2.50%	80,598
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
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