Evogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.53	0.53	0.53	0.53	-	1.80%	35,697
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
Jul 13, 2026	0.50	0.51	0.46	0.46	0.46	-9.24%	283,703
Jul 10, 2026	0.50	0.53	0.47	0.51	0.51	2.40%	2,319,495
Jul 9, 2026	0.49	0.54	0.45	0.50	0.50	20.74%	33,290,831
Jul 8, 2026	0.44	0.44	0.41	0.41	0.41	-2.52%	47,533
Jul 7, 2026	0.43	0.44	0.41	0.42	0.42	-3.08%	59,205
Jul 6, 2026	0.43	0.44	0.41	0.44	0.44	2.00%	110,669
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%	131,970
Jun 30, 2026	0.42	0.44	0.41	0.44	0.44	1.74%	153,504
Jun 29, 2026	0.39	0.44	0.39	0.43	0.43	10.93%	278,420
Jun 26, 2026	0.38	0.40	0.37	0.39	0.39	-2.31%	307,411
Jun 25, 2026	0.42	0.43	0.38	0.40	0.40	-9.36%	1,127,334
Jun 24, 2026	0.44	0.47	0.39	0.44	0.44	-10.55%	34,342,451