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
10th Jul 2026 (Fri) 0.4963 0.5302 0.4804 0.512 187,802
9th Jul 2026 (Thu) 0.4901 0.5444 0.45 0.50 2,145,957
8th Jul 2026 (Wed) 0.4303 0.4303 0.4141 0.4141 411
7th Jul 2026 (Tue) 0.4303 0.4365 0.4245 0.4248 5,109
6th Jul 2026 (Mon) 0.4235 0.4403 0.42 0.4383 15,428
3rd Jul 2026 (Fri) 0.433 0.433 0.4297 0.4297 0
2nd Jul 2026 (Thu) 0.433 0.4386 0.4196 0.4297 4,101
1st Jul 2026 (Wed) 0.4206 0.4425 0.4175 0.441 3,733
30th Jun 2026 (Tue) 0.4195 0.4426 0.4146 0.4389 18,420
29th Jun 2026 (Mon) 0.4131 0.4316 0.4068 0.4314 9,794
26th Jun 2026 (Fri) 0.3753 0.3931 0.3753 0.3889 15,647
25th Jun 2026 (Thu) 0.4241 0.4253 0.3866 0.3981 100,729
24th Jun 2026 (Wed) 0.4408 0.471 0.3916 0.4392 2,700,173
23rd Jun 2026 (Tue) 0.4902 0.50 0.4816 0.491 2,614
22nd Jun 2026 (Mon) 0.5102 0.5214 0.49 0.499 50,881
19th Jun 2026 (Fri) 0.5326 0.54 0.5106 0.5251 25,314
18th Jun 2026 (Thu) 0.5326 0.54 0.5106 0.5251 25,314
17th Jun 2026 (Wed) 0.55 0.5922 0.55 0.5552 20,635
16th Jun 2026 (Tue) 0.57 0.588 0.55 0.56 13,305
15th Jun 2026 (Mon) 0.5773 0.5889 0.551 0.581 18,680
12th Jun 2026 (Fri) 0.5699 0.5772 0.5635 0.5839 14,625
11th Jun 2026 (Thu) 0.58 0.5948 0.57 0.591 10,544
10th Jun 2026 (Wed) 0.5962 0.598 0.5587 0.592 5,926
9th Jun 2026 (Tue) 0.5957 0.6178 0.5713 0.597 17,806
8th Jun 2026 (Mon) 0.5977 0.6286 0.5565 0.583 43,498
5th Jun 2026 (Fri) 0.60 0.635 0.5895 0.619 15,316
4th Jun 2026 (Thu) 0.558 0.649 0.5403 0.6097 90,674
3rd Jun 2026 (Wed) 0.5971 0.60 0.5497 0.599 76,316
2nd Jun 2026 (Tue) 0.6011 0.6301 0.5207 0.5901 2,308,638
1st Jun 2026 (Mon) 0.70 0.70 0.6534 0.683 3,270
29th May 2026 (Fri) 0.70 0.7161 0.70 0.705 2,854
28th May 2026 (Thu) 0.6957 0.7011 0.6801 0.7151 2,865
27th May 2026 (Wed) 0.6901 0.71 0.681 0.71 1,794
26th May 2026 (Tue) 0.6906 0.70 0.6801 0.709 990
25th May 2026 (Mon) 0.735 0.745 0.6983 0.70 2,278
22nd May 2026 (Fri) 0.735 0.745 0.6983 0.70 2,278
21st May 2026 (Thu) 0.68 0.68 0.666 0.6934 2,974
20th May 2026 (Wed) 0.7256 0.7256 0.69 0.7199 5,323
19th May 2026 (Tue) 0.7207 0.7525 0.7009 0.744 22,340
18th May 2026 (Mon) 0.726 0.74 0.701 0.6999 14,732
15th May 2026 (Fri) 0.712 0.712 0.7063 0.7324 877
14th May 2026 (Thu) 0.76 0.76 0.73 0.7435 5,891
13th May 2026 (Wed) 0.76 0.7658 0.75 0.76 4,113
12th May 2026 (Tue) 0.7828 0.7828 0.76 0.761 1,590
11th May 2026 (Mon) 0.7799 0.7799 0.76 0.7769 557
FTSE 100 Latest
Value10,497.29
Change24.84