Evogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.38	0.39	0.37	0.38	0.38	-2.74%	55,811
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
Aug 24, 2026	0.57	0.58	0.55	0.56	0.56	-0.62%	191,008
Aug 21, 2026	0.54	0.58	0.54	0.56	0.56	0.36%	1,041,957
Aug 20, 2026	0.60	0.60	0.55	0.56	0.56	-6.72%	228,338
Aug 19, 2026	0.59	0.61	0.57	0.60	0.60	3.14%	151,813
Aug 18, 2026	0.56	0.59	0.54	0.58	0.58	4.04%	151,189
Aug 17, 2026	0.62	0.63	0.54	0.56	0.56	-6.79%	345,904
Aug 14, 2026	0.65	0.67	0.59	0.60	0.60	-7.71%	371,957
Aug 13, 2026	0.65	0.69	0.63	0.65	0.65	6.39%	408,748
Aug 12, 2026	0.67	0.67	0.59	0.61	0.61	-12.65%	481,029
Aug 11, 2026	0.68	0.70	0.66	0.70	0.70	10.79%	362,382
Aug 10, 2026	0.71	0.80	0.56	0.63	0.63	5.37%	7,324,132
Aug 7, 2026	0.71	0.72	0.59	0.60	0.60	-12.39%	615,261
Aug 6, 2026	0.68	0.72	0.66	0.69	0.69	8.56%	374,286
Aug 5, 2026	0.63	0.64	0.61	0.63	0.63	-2.92%	186,077