Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Evogene Ltd (EVGN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.7729 0.79 0.7729 0.7838 3,213
2nd Apr 2026 (Thu) 0.7729 0.79 0.7729 0.7838 3,213
1st Apr 2026 (Wed) 0.7818 0.8092 0.7811 0.809 1,788
31st Mar 2026 (Tue) 0.7609 0.7686 0.76 0.77 2,663
30th Mar 2026 (Mon) 0.79 0.79 0.725 0.7348 5,405
27th Mar 2026 (Fri) 0.814 0.9048 0.7972 0.8185 18,395
26th Mar 2026 (Thu) 0.8513 0.8514 0.7943 0.82 3,533
25th Mar 2026 (Wed) 0.8854 0.8854 0.8186 0.8478 14,034
24th Mar 2026 (Tue) 0.9353 0.9353 0.8403 0.8822 30,838
23rd Mar 2026 (Mon) 0.8949 0.97 0.8839 0.9347 87,758
20th Mar 2026 (Fri) 0.8792 0.8792 0.8192 0.846 8,072
19th Mar 2026 (Thu) 0.8478 0.8478 0.8302 0.8468 2,787
18th Mar 2026 (Wed) 0.8498 0.8498 0.8264 0.8479 5,675
17th Mar 2026 (Tue) 0.8011 0.905 0.8011 0.8721 65,702
16th Mar 2026 (Mon) 0.8247 0.8249 0.7821 0.7912 6,993
13th Mar 2026 (Fri) 0.80 0.8397 0.7699 0.7974 8,964
12th Mar 2026 (Thu) 0.7551 0.849 0.7423 0.809 17,957
11th Mar 2026 (Wed) 0.7556 0.7556 0.7301 0.7509 3,940
10th Mar 2026 (Tue) 0.7621 0.7929 0.7602 0.7901 1,500
9th Mar 2026 (Mon) 0.7572 0.7649 0.751 0.7649 3,790
6th Mar 2026 (Fri) 0.761 0.7622 0.7529 0.7677 6,409
5th Mar 2026 (Thu) 0.8351 0.8359 0.73 0.7864 14,054
4th Mar 2026 (Wed) 0.82 0.84 0.8198 0.838 2,888
3rd Mar 2026 (Tue) 0.8344 0.84 0.8201 0.8474 447
2nd Mar 2026 (Mon) 0.84 0.8515 0.8388 0.864 46
27th Feb 2026 (Fri) 0.8511 0.8778 0.8511 0.8778 0
26th Feb 2026 (Thu) 0.8511 0.8511 0.837 0.8607 1,137
25th Feb 2026 (Wed) 0.833 0.8767 0.833 0.8767 0
24th Feb 2026 (Tue) 0.833 0.833 0.8114 0.8114 0
23rd Feb 2026 (Mon) 0.833 0.872 0.8079 0.8114 9,368
20th Feb 2026 (Fri) 0.86 0.86 0.8109 0.8207 10,098
19th Feb 2026 (Thu) 0.9112 0.9112 0.8502 0.8876 11,022
18th Feb 2026 (Wed) 0.936 0.9405 0.92 0.94 2,279
17th Feb 2026 (Tue) 0.9478 0.97 0.945 0.976 23,040
16th Feb 2026 (Mon) 0.92 0.9668 0.92 0.96 8,514
13th Feb 2026 (Fri) 0.92 0.9668 0.92 0.96 8,514
12th Feb 2026 (Thu) 1.00 1.00 0.919 0.9448 4,808
11th Feb 2026 (Wed) 1.02 1.07 0.9725 1.02 68,306
10th Feb 2026 (Tue) 1.17 1.18 0.9823 1.01 1,181,662
9th Feb 2026 (Mon) 1.07 1.10 1.07 1.09 1,492
6th Feb 2026 (Fri) 1.04 1.145 1.04 1.08 9,613
FTSE 100 Latest
Value10,436.29
Change71.50