Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

EVGN Historical Prices

EVOGENE LTD. · daily open, high, low, close & volume

Trading days
250
Period high
1.28
Period low
0.3452
Period change
-69.76%
DateOpenHighLowCloseChangeVolume
Nov 4, 20260.35030.36420.35030.3568-0.86%13,187
Nov 3, 20260.36100.38980.35240.3599-0.30%23,210
Nov 2, 20260.36690.37420.36000.3610-3.63%25,394
Oct 30, 20260.37750.38000.36530.3746-1.52%14,767
Oct 29, 20260.36100.38110.36040.3804+1.60%13,846
Oct 28, 20260.36000.38700.35460.3744+2.91%40,403
Oct 27, 20260.36300.36380.34650.3638-1.68%9,430
Oct 26, 20260.37000.37000.36040.3700+1.62%39,606
Oct 23, 20260.36520.37270.35990.3641-3.14%9,397
Oct 22, 20260.35940.38790.35940.3759+1.48%10,108
Oct 21, 20260.37410.38000.36800.3704-0.32%38,394
Oct 20, 20260.39000.39000.36950.3716+0.98%11,121
Oct 19, 20260.38000.38810.34520.3680-4.71%117,189
Oct 16, 20260.41000.41000.38010.3862-3.43%40,282
Oct 15, 20260.37500.39990.37500.3999+5.38%27,116
Oct 14, 20260.37840.38710.37010.3795-2.74%55,811
Oct 13, 20260.38500.39900.37260.3902+0.96%87,648
Oct 12, 20260.39460.39660.37710.3865+1.13%106,188
Oct 9, 20260.39150.39480.37000.3822-4.09%106,040
Oct 8, 20260.39260.40850.38300.3985-2.95%88,342
Oct 7, 20260.42900.42900.39100.4106-3.09%83,514
Oct 6, 20260.39300.44000.39200.4237+4.93%625,234
Oct 5, 20260.40600.40600.37100.4038-4.99%595,946
Oct 2, 20260.41000.45100.40670.4250-2.43%146,207
Oct 1, 20260.38000.47000.38000.4356+9.70%821,585
Sep 30, 20260.39000.42240.35220.3971-3.15%9,991,224
Sep 29, 20260.37000.47000.36000.4100+7.89%60,317,174
Sep 28, 20260.41000.45010.35210.3800-8.59%170,776
Sep 25, 20260.41750.47980.41570.4157-1.96%76,541
Sep 24, 20260.45000.49000.42020.4240-6.26%283,970
Sep 23, 20260.49330.49330.44070.4523-8.35%114,926
Sep 22, 20260.47660.49620.46040.4935+6.59%30,186
Sep 21, 20260.52000.52000.46020.4630-7.21%133,494
Sep 18, 20260.49950.49950.47000.4990-0.85%17,975
Sep 17, 20260.50470.50470.48620.5033+1.51%30,549
Sep 16, 20260.51230.51230.46630.4958-6.12%66,010
Sep 15, 20260.48100.52810.48020.5281+6.73%156,671
Sep 14, 20260.47960.51000.46700.4948+3.06%114,724
Sep 11, 20260.46500.49600.44720.4801-0.10%2,462,244
Sep 10, 20260.50000.50950.48000.4806-4.26%41,790
Sep 9, 20260.52000.52690.50000.5020-1.10%25,713
Sep 8, 20260.54680.54680.50000.5076-5.63%156,700
Sep 4, 20260.54010.54510.52280.5379-1.30%62,829
Sep 3, 20260.55000.55000.53520.5450+1.04%28,585
Sep 2, 20260.52780.55000.52780.5394+0.54%36,427
Aug 31, 20260.54660.54990.51000.5365-2.38%164,880
Aug 28, 20260.55660.56000.53660.5496+2.16%15,161
Aug 27, 20260.55000.55670.53180.5380-0.92%59,476
Aug 26, 20260.54040.55110.52100.5430-1.18%74,670
Aug 25, 20260.55600.56460.53310.5495-1.70%113,325
Aug 24, 20260.56720.57540.54560.5590-0.62%191,009
Aug 21, 20260.54370.58000.54120.5625+0.36%1,041,957
Aug 20, 20260.60000.60000.54920.5605-6.72%227,605
Aug 19, 20260.59140.61180.56520.6009+3.14%151,814
Aug 18, 20260.56000.58610.54100.5826+4.04%151,190
Aug 17, 20260.61630.62650.54090.5600-6.79%345,905
Aug 14, 20260.65000.66500.59050.6008-7.71%371,958
Aug 13, 20260.65000.68610.62510.6510+6.39%408,749
Aug 12, 20260.67000.67260.59000.6119-12.65%481,030
Aug 11, 20260.68200.70220.65700.7005+10.79%362,383
Aug 10, 20260.71110.80000.56000.6323+5.37%7,324,133
Aug 7, 20260.70900.71990.58780.6001-12.39%615,261
Aug 6, 20260.68450.72000.66040.6850+8.56%374,287
Aug 5, 20260.63100.63860.61160.6310-2.92%186,078
Aug 4, 20260.55000.67570.54010.6500+21.27%464,338
Aug 3, 20260.48800.57000.45000.5360+13.80%239,215
Jul 31, 20260.49300.53500.46350.4710-3.76%68,975
Jul 30, 20260.51000.51000.46820.4894+1.60%70,983
Jul 29, 20260.52100.52100.47810.4817-2.59%70,529
Jul 28, 20260.53900.53900.48980.4945-4.90%77,310
Jul 27, 20260.54000.55390.50810.5200-4.15%95,153
Jul 24, 20260.55900.55900.53100.5425-0.04%30,935
Jul 23, 20260.54180.54770.52240.5427-0.31%70,338
Jul 22, 20260.55000.57490.53160.5444+2.31%409,838
Jul 21, 20260.56000.57700.52010.5321-3.15%100,203
Jul 20, 20260.62490.62490.53200.5494-12.66%354,928
Jul 17, 20260.59000.67970.57000.6290+7.56%897,649
Jul 16, 20260.54600.60800.54000.5848+0.91%378,770
Jul 15, 20260.49300.59930.47070.5795+19.95%764,377
Jul 14, 20260.45900.49080.43500.4831+3.96%187,197
Jul 13, 20260.50000.51030.46000.4647-9.24%283,704
Jul 10, 20260.50000.53060.47490.5120+2.40%2,319,496
Jul 9, 20260.49300.54450.45000.5000+20.74%33,288,846
Jul 8, 20260.44000.44000.41300.4141-2.52%47,533
Jul 7, 20260.42980.44200.41400.4248-3.08%59,205
Jul 6, 20260.43000.44080.41170.4383+2.00%110,669
Jul 2, 20260.42000.44990.41950.4297-2.56%76,169
Jul 1, 20260.44400.44400.41480.4410+0.48%131,970
Jun 30, 20260.41850.44260.41450.4389+1.74%153,504
Jun 29, 20260.39200.43940.39200.4314+10.93%278,420
Jun 26, 20260.37520.39830.37000.3889-2.31%307,411
Jun 25, 20260.42200.42720.38180.3981-9.36%1,127,334
Jun 24, 20260.44020.47170.39050.4392-10.55%34,342,452
Jun 23, 20260.50600.50900.48040.4910-1.60%73,129
Jun 22, 20260.52000.52500.49000.4990-4.97%152,520
Jun 18, 20260.54000.55760.51000.5251-5.42%229,361
Jun 17, 20260.55010.60000.54410.5552-0.86%311,687
Jun 16, 20260.57800.59320.55000.5600-3.61%174,360
Jun 15, 20260.57200.58930.55000.5810-0.50%154,246
Jun 12, 20260.57330.58650.55240.5839-1.20%127,588
Jun 11, 20260.58010.60000.57000.5910-0.17%168,820
Jun 10, 20260.60000.60000.55870.5920-0.84%198,288
Jun 9, 20260.59500.61800.57000.5970+2.40%311,366
Jun 8, 20260.60600.62990.55080.5830-5.82%378,243
Jun 5, 20260.57840.64000.57840.6190+1.53%390,452
Jun 4, 20260.55100.64900.54030.6097+1.79%733,846
Jun 3, 20260.60120.60730.54000.5990+1.51%900,038
Jun 2, 20260.59820.63530.52060.5901-13.60%24,934,316
Jun 1, 20260.69000.70490.65000.6830-3.12%40,733
May 29, 20260.73000.73000.69000.7050-1.41%36,121
May 28, 20260.69050.72190.68000.7151+0.72%33,933
May 27, 20260.71500.72910.68000.7100+0.14%62,416
May 26, 20260.73000.73610.68000.7090+1.29%76,923
May 22, 20260.69120.76540.66330.7000+0.95%58,725
May 21, 20260.72700.72700.66000.6934-3.68%35,065
May 20, 20260.70500.73390.68270.7199-3.24%95,593
May 19, 20260.71690.77000.69960.7440+6.30%138,735
May 18, 20260.71800.77550.69990.6999-4.45%103,273
May 15, 20260.72300.75000.70630.7325-1.48%30,384
May 14, 20260.76000.76800.72500.7435-2.17%28,689
May 13, 20260.80500.80500.75000.7600-0.13%26,446
May 12, 20260.80420.80420.75000.7610-2.05%48,366
May 11, 20260.77770.82010.76000.7769+3.35%86,184
May 8, 20260.76500.80500.74010.7517-3.75%52,989
May 7, 20260.81000.85000.75880.7810-1.31%42,962
May 6, 20260.77020.83500.76870.7914+2.67%91,723
May 5, 20260.76290.79500.73610.7708+2.50%80,624
May 4, 20260.76300.80000.74500.7520-1.83%43,095
May 1, 20260.79710.81990.75000.7660-1.79%64,130
Apr 30, 20260.75820.79670.75100.7800+2.88%46,288
Apr 29, 20260.81660.81660.75000.7582-3.41%59,116
Apr 28, 20260.79080.83000.77000.7850+0.63%65,074
Apr 27, 20260.79020.82990.75570.7801-1.00%67,674
Apr 24, 20260.76600.83000.73700.7880+0.29%41,669
Apr 23, 20260.82900.82900.76500.7857-3.00%76,109
Apr 22, 20260.79000.81000.78000.8100+1.25%36,395
Apr 21, 20260.82600.82600.80000.8000+0.00%15,305
Apr 20, 20260.83500.83500.79000.8000-0.06%12,709
Apr 17, 20260.78300.85760.77920.8005+0.67%66,560
Apr 16, 20260.82370.82430.78000.7952-6.90%47,309
Apr 15, 20260.84370.85900.81000.8541+4.16%29,085
Apr 14, 20260.79060.83460.79060.8200+0.02%17,558
Apr 13, 20260.80000.83090.77500.8198+1.13%28,814
Apr 10, 20260.80020.81420.79050.8106-1.16%28,750
Apr 9, 20260.84000.87080.78720.8201+2.10%110,340
Apr 8, 20260.80990.81560.76350.8032-1.93%75,458
Apr 7, 20260.80500.84500.76030.8190+4.92%81,936
Apr 6, 20260.78100.83340.77000.7806-0.41%99,903
Apr 2, 20260.78000.80890.77040.7838-3.11%44,617
Apr 1, 20260.78630.81200.77940.8090+5.06%36,031
Mar 31, 20260.78200.78200.75380.7700+4.79%50,273
Mar 30, 20260.81000.81000.72000.7348-10.23%106,673
Mar 27, 20260.81330.92010.79400.8185-0.18%244,724
Mar 26, 20260.85500.86150.79400.8200-3.28%140,989
Mar 25, 20260.88540.90020.81030.8478-3.90%109,954
Mar 24, 20260.95000.95000.84000.8822-5.62%169,686
Mar 23, 20260.87900.97000.87260.9347+10.48%579,626
Mar 20, 20260.88990.88990.81920.8460-0.09%95,525
Mar 19, 20260.84780.86570.82900.8468-0.13%51,009
Mar 18, 20260.86500.87000.81000.8479-2.77%90,856
Mar 17, 20260.79360.90510.79360.8721+10.22%349,194
Mar 16, 20260.82520.82520.78210.7912-0.78%86,478
Mar 13, 20260.82000.84080.76990.7974-1.43%186,735
Mar 12, 20260.75000.85000.74230.8090+7.74%1,085,097
Mar 11, 20260.77350.78970.73000.7509-4.96%131,145
Mar 10, 20260.76490.81360.75900.7901+3.29%68,660
Mar 9, 20260.77680.77680.74970.7649-0.36%52,871
Mar 6, 20260.78610.78610.75290.7677-2.38%40,217
Mar 5, 20260.82900.83590.73000.7864-6.16%254,389
Mar 4, 20260.85000.85000.81900.8380-1.11%33,610
Mar 3, 20260.86000.86000.81990.8474-1.92%39,528
Mar 2, 20260.85050.87780.83870.8640-1.57%24,789
Feb 27, 20260.85900.88450.85000.8778+1.99%15,074
Feb 26, 20260.84100.87740.82500.8607-1.83%22,230
Feb 25, 20260.84350.90000.84000.8767+4.58%75,027
Feb 24, 20260.82000.84800.81100.8383+3.32%65,229
Feb 23, 20260.82990.89000.80790.8114-1.13%70,997
Feb 20, 20260.87870.87870.80500.8207-7.54%120,176
Feb 19, 20260.91870.91870.85020.8876-5.57%106,911
Feb 18, 20260.93850.95000.91130.9400-3.69%58,611
Feb 17, 20260.97000.97610.94000.9760+1.67%110,053
Feb 13, 20260.94500.99000.91140.9600+1.61%87,595
Feb 12, 20260.99031.000.91000.9448-7.37%182,189
Feb 11, 20261.001.080.97001.02+0.99%605,574
Feb 10, 20261.141.190.98201.01-7.34%9,508,810
Feb 9, 20261.081.111.061.09+0.93%85,987
Feb 6, 20261.051.161.031.08-1.82%171,851
Feb 5, 20261.051.161.041.10+0.92%580,958
Feb 4, 20261.201.240.98011.09+4.81%12,849,223
Feb 3, 20261.021.071.021.04+1.96%36,402
Feb 2, 20261.011.020.99011.02+0.99%34,576
Jan 30, 20261.041.041.001.01+0.00%10,772
Jan 29, 20261.051.061.001.01-4.72%42,803
Jan 28, 20261.101.101.031.06-1.67%31,891
Jan 27, 20261.061.081.041.08+1.70%18,108
Jan 26, 20261.091.091.061.06+0.00%21,695
Jan 23, 20261.061.091.031.06+2.91%22,102
Jan 22, 20261.031.051.011.03+0.98%8,691
Jan 21, 20261.011.041.011.02+0.99%16,987
Jan 20, 20261.001.031.001.01-3.81%16,406
Jan 16, 20261.051.081.041.05+0.00%17,541
Jan 15, 20261.081.081.021.05+0.00%21,513
Jan 14, 20261.081.091.031.05+1.94%42,121
Jan 13, 20261.091.091.031.03-4.63%63,479
Jan 12, 20261.111.121.081.08-2.70%27,646
Jan 9, 20261.091.141.091.11+0.45%26,856
Jan 8, 20261.131.151.091.10-3.07%29,251
Jan 7, 20261.161.171.101.14-0.87%39,766
Jan 6, 20261.131.211.131.15+2.68%34,445
Jan 5, 20261.141.151.121.12-0.88%23,987
Jan 2, 20261.101.131.081.13+2.73%36,075
Dec 31, 20250.93901.100.93031.10+17.07%182,811
Dec 30, 20250.96000.97750.93000.9396-3.17%212,883
Dec 29, 20250.99311.010.96050.9704-6.24%87,678
Dec 26, 20251.021.051.011.03-1.43%53,975
Dec 24, 20251.051.051.021.05+0.48%14,230
Dec 23, 20251.031.051.011.04+1.46%31,086
Dec 22, 20251.021.060.97001.03+0.99%94,915
Dec 19, 20250.97001.020.96011.02+3.20%49,204
Dec 18, 20251.041.040.98000.9883-2.15%84,213
Dec 17, 20251.031.061.011.01-3.35%66,716
Dec 16, 20251.061.061.031.04-0.05%14,047
Dec 15, 20251.081.091.041.05-3.19%68,295
Dec 12, 20251.091.121.081.08-0.92%22,362
Dec 11, 20251.101.101.081.09-0.91%18,624
Dec 10, 20251.091.101.071.10+0.92%21,446
Dec 9, 20251.131.161.091.09-5.22%61,640
Dec 8, 20251.101.191.091.15+3.60%20,724
Dec 5, 20251.101.141.091.11+0.91%17,686
Dec 4, 20251.051.101.051.10+3.77%44,137
Dec 3, 20251.061.081.021.06+0.47%52,086
Dec 2, 20251.031.061.031.05+2.43%27,689
Dec 1, 20251.021.071.001.03-2.83%112,540
Nov 28, 20251.141.141.041.06-6.61%64,510
Nov 26, 20251.131.141.111.14+3.18%21,061
Nov 25, 20251.131.151.091.10-4.35%47,214
Nov 24, 20251.111.261.081.15+1.77%40,944
Nov 21, 20251.101.151.081.13+4.63%46,123
Nov 20, 20251.191.211.081.08-7.69%95,898
Nov 19, 20251.181.181.131.17+0.00%74,893
Nov 18, 20251.191.191.161.17-2.50%37,086
Nov 17, 20251.241.251.181.20-0.83%65,174
Nov 14, 20251.151.221.151.21+1.68%64,412
Nov 13, 20251.241.251.191.19-4.80%27,403
Nov 12, 20251.261.281.221.25+0.81%17,662
Nov 11, 20251.251.281.211.24+4.64%65,233
Nov 10, 20251.191.201.161.19+3.04%13,479
Nov 7, 20251.171.201.121.15-0.86%30,197
Nov 6, 20251.181.201.151.16-1.69%36,137
Nov 5, 20251.211.231.141.18-3.28%86,656

Daily open, high, low, close and volume for EVOGENE LTD. (EVGN). Showing 250 trading days. Unadjusted prices.