Evogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.79	0.83	0.76	0.78	0.78	-1.00%	68,214
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	-	14,276
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%	66,335
Apr 16, 2026	0.82	0.82	0.78	0.80	0.80	-6.90%	43,238
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%	24,309
Apr 10, 2026	0.80	0.81	0.79	0.81	0.81	-1.16%	28,600
Apr 9, 2026	0.84	0.87	0.79	0.82	0.82	2.10%	108,161
Apr 8, 2026	0.81	0.82	0.76	0.80	0.80	-1.93%	73,158
Apr 7, 2026	0.81	0.85	0.76	0.82	0.82	4.92%	79,835
Apr 6, 2026	0.78	0.83	0.77	0.78	0.78	-0.41%	99,900
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%	106,571
Mar 27, 2026	0.81	0.92	0.79	0.82	0.82	-0.18%	244,576
Mar 26, 2026	0.86	0.86	0.79	0.82	0.82	-3.28%	140,972
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
Mar 5, 2026	0.83	0.84	0.73	0.79	0.79	-6.16%	254,389
Mar 4, 2026	0.85	0.85	0.82	0.84	0.84	-1.11%	33,610
Mar 3, 2026	0.86	0.86	0.82	0.85	0.85	-1.92%	39,528
Mar 2, 2026	0.85	0.88	0.84	0.86	0.86	-1.57%	24,788
Feb 27, 2026	0.86	0.88	0.85	0.88	0.88	1.99%	15,074
Feb 26, 2026	0.84	0.88	0.83	0.86	0.86	-1.83%	22,230
Feb 25, 2026	0.84	0.90	0.84	0.88	0.88	4.58%	75,027
Feb 24, 2026	0.82	0.85	0.81	0.84	0.84	3.32%	65,229
Feb 23, 2026	0.83	0.89	0.81	0.81	0.81	-1.13%	70,997
Feb 20, 2026	0.88	0.88	0.81	0.82	0.82	-7.54%	120,176
Feb 19, 2026	0.92	0.92	0.85	0.89	0.89	-5.57%	106,911
Feb 18, 2026	0.94	0.95	0.91	0.94	0.94	-3.69%	58,611
Feb 17, 2026	0.97	0.98	0.94	0.98	0.98	1.67%	110,053
Feb 13, 2026	0.95	0.99	0.91	0.96	0.96	1.61%	87,595