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
28th Sep 2026 (Mon) 0.40 0.40 0.3521 0.38 16,237
25th Sep 2026 (Fri) 0.42 0.426 0.42 0.4157 463
24th Sep 2026 (Thu) 0.4517 0.4899 0.422 0.424 28,314
23rd Sep 2026 (Wed) 0.4763 0.4763 0.45 0.4613 9,486
22nd Sep 2026 (Tue) 0.4773 0.4831 0.4732 0.4935 3,404
21st Sep 2026 (Mon) 0.4701 0.4901 0.4602 0.463 5,812
18th Sep 2026 (Fri) 0.48 0.486 0.48 0.499 2,967
17th Sep 2026 (Thu) 0.487 0.487 0.487 0.5033 4,542
16th Sep 2026 (Wed) 0.4868 0.4868 0.482 0.4958 608
15th Sep 2026 (Tue) 0.4968 0.5127 0.4968 0.5281 9,317
14th Sep 2026 (Mon) 0.4846 0.5051 0.4813 0.4948 11,149
11th Sep 2026 (Fri) 0.46 0.4904 0.4572 0.4801 104,254
10th Sep 2026 (Thu) 0.50 0.50 0.482 0.4806 742
9th Sep 2026 (Wed) 0.50 0.5069 0.50 0.502 2,317
8th Sep 2026 (Tue) 0.529 0.5379 0.50 0.5076 13,904
7th Sep 2026 (Mon) 0.545 0.545 0.54 0.5379 8,203
4th Sep 2026 (Fri) 0.545 0.545 0.54 0.5379 8,203
3rd Sep 2026 (Thu) 0.545 0.549 0.545 0.545 1,613
2nd Sep 2026 (Wed) 0.5496 0.5496 0.53 0.5394 600
1st Sep 2026 (Tue) 0.5242 0.5242 0.519 0.5208 900
31st Aug 2026 (Mon) 0.5332 0.5467 0.5118 0.5365 12,160
28th Aug 2026 (Fri) 0.56 0.56 0.5425 0.5496 1,532
27th Aug 2026 (Thu) 0.5451 0.5451 0.5336 0.538 1,936
26th Aug 2026 (Wed) 0.5406 0.5511 0.5229 0.543 5,134
25th Aug 2026 (Tue) 0.5591 0.5612 0.5332 0.5495 10,985
24th Aug 2026 (Mon) 0.5664 0.5664 0.5504 0.559 15,700
21st Aug 2026 (Fri) 0.5597 0.58 0.5412 0.5625 56,004
20th Aug 2026 (Thu) 0.5892 0.60 0.5501 0.5605 7,304
19th Aug 2026 (Wed) 0.5806 0.602 0.5806 0.6009 12,050
18th Aug 2026 (Tue) 0.5693 0.5726 0.5435 0.5826 8,845
17th Aug 2026 (Mon) 0.6095 0.6095 0.5504 0.56 23,757
14th Aug 2026 (Fri) 0.6575 0.663 0.596 0.6008 29,382
13th Aug 2026 (Thu) 0.6446 0.68 0.6253 0.651 47,860
12th Aug 2026 (Wed) 0.6556 0.6556 0.5904 0.6119 6,467
11th Aug 2026 (Tue) 0.70 0.70 0.6571 0.7005 17,154
10th Aug 2026 (Mon) 0.711 0.80 0.56 0.6323 300,867
7th Aug 2026 (Fri) 0.6666 0.6714 0.5961 0.6001 34,674
6th Aug 2026 (Thu) 0.6845 0.7106 0.6676 0.685 36,991
5th Aug 2026 (Wed) 0.6152 0.6319 0.6141 0.631 18,280
4th Aug 2026 (Tue) 0.5695 0.6699 0.5695 0.65 35,753
3rd Aug 2026 (Mon) 0.464 0.56 0.464 0.536 15,291
31st Jul 2026 (Fri) 0.493 0.50 0.4635 0.471 3,904
30th Jul 2026 (Thu) 0.4944 0.4944 0.47 0.4894 3,449
29th Jul 2026 (Wed) 0.5038 0.5038 0.4781 0.4817 8,282
FTSE 100 Latest
Value10,684.88
Change-10.37