Evogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.36	0.39	0.35	0.36	0.36	-0.30%	23,209
Nov 2, 2026	0.37	0.37	0.36	0.36	0.36	-3.63%	25,394
Oct 30, 2026	0.38	0.38	0.37	0.37	0.37	-1.52%	14,767
Oct 29, 2026	0.36	0.38	0.36	0.38	0.38	1.60%	13,846
Oct 28, 2026	0.36	0.39	0.35	0.37	0.37	2.91%	40,402
Oct 27, 2026	0.36	0.36	0.35	0.36	0.36	-1.68%	9,430
Oct 26, 2026	0.37	0.37	0.36	0.37	0.37	1.62%	39,606
Oct 23, 2026	0.37	0.37	0.36	0.36	0.36	-3.14%	9,396
Oct 22, 2026	0.36	0.39	0.36	0.38	0.38	1.48%	10,107
Oct 21, 2026	0.37	0.38	0.37	0.37	0.37	-0.32%	38,394
Oct 20, 2026	0.39	0.39	0.37	0.37	0.37	0.98%	11,121
Oct 19, 2026	0.38	0.39	0.35	0.37	0.37	-4.71%	118,189
Oct 16, 2026	0.41	0.41	0.38	0.39	0.39	-3.43%	37,674
Oct 15, 2026	0.38	0.40	0.38	0.40	0.40	5.38%	27,089
Oct 14, 2026	0.38	0.39	0.37	0.38	0.38	-2.74%	51,583
Oct 13, 2026	0.39	0.40	0.37	0.39	0.39	0.96%	87,648
Oct 12, 2026	0.39	0.40	0.38	0.39	0.39	1.13%	106,187
Oct 9, 2026	0.39	0.39	0.37	0.38	0.38	-4.09%	105,887
Oct 8, 2026	0.39	0.41	0.38	0.40	0.40	-2.95%	88,342
Oct 7, 2026	0.43	0.43	0.39	0.41	0.41	-3.09%	73,647
Oct 6, 2026	0.39	0.44	0.39	0.42	0.42	4.93%	625,233
Oct 5, 2026	0.41	0.41	0.37	0.40	0.40	-4.99%	594,754
Oct 2, 2026	0.41	0.45	0.41	0.43	0.43	-2.43%	138,519
Oct 1, 2026	0.38	0.47	0.38	0.44	0.44	9.70%	814,718
Sep 30, 2026	0.39	0.42	0.35	0.40	0.40	-3.15%	9,926,268
Sep 29, 2026	0.37	0.47	0.36	0.41	0.41	7.89%	60,317,173
Sep 28, 2026	0.41	0.45	0.35	0.38	0.38	-8.59%	170,776
Sep 25, 2026	0.42	0.48	0.42	0.42	0.42	-1.96%	76,541
Sep 24, 2026	0.45	0.49	0.42	0.42	0.42	-6.26%	283,970
Sep 23, 2026	0.49	0.49	0.44	0.45	0.45	-8.35%	114,926
Sep 22, 2026	0.48	0.50	0.46	0.49	0.49	6.59%	30,185
Sep 21, 2026	0.52	0.52	0.46	0.46	0.46	-7.21%	133,494
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%	66,010
Sep 15, 2026	0.48	0.53	0.48	0.53	0.53	6.73%	156,671
Sep 14, 2026	0.48	0.51	0.47	0.49	0.49	3.06%	114,725
Sep 11, 2026	0.47	0.50	0.45	0.48	0.48	-0.10%	2,462,244
Sep 10, 2026	0.50	0.51	0.48	0.48	0.48	-4.26%	41,789
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%	157,021
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%	31,501
Aug 31, 2026	0.55	0.55	0.51	0.54	0.54	-2.38%	164,880
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%	59,475
Aug 26, 2026	0.54	0.55	0.52	0.54	0.54	-1.18%	74,669
Aug 25, 2026	0.56	0.56	0.53	0.55	0.55	-1.70%	113,325