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
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
8th May 2026 (Fri) 0.7652 0.789 0.75 0.7517 6,379
7th May 2026 (Thu) 0.81 0.81 0.7805 0.781 7,010
6th May 2026 (Wed) 0.7864 0.8215 0.7864 0.7914 23,252
5th May 2026 (Tue) 0.7617 0.7894 0.7502 0.7708 1,108
4th May 2026 (Mon) 0.7601 0.79 0.745 0.752 8,423
1st May 2026 (Fri) 0.81 0.81 0.755 0.766 3,169
30th Apr 2026 (Thu) 0.751 0.78 0.751 0.78 5,225
29th Apr 2026 (Wed) 0.7701 0.785 0.755 0.7582 1,651
28th Apr 2026 (Tue) 0.78 0.815 0.77 0.785 10,555
27th Apr 2026 (Mon) 0.7902 0.8099 0.7699 0.7801 5,706
24th Apr 2026 (Fri) 0.80 0.80 0.76 0.788 586
23rd Apr 2026 (Thu) 0.81 0.81 0.765 0.7857 13,176
22nd Apr 2026 (Wed) 0.795 0.8013 0.795 0.81 2,001
21st Apr 2026 (Tue) 0.81 0.81 0.81 0.80 132
20th Apr 2026 (Mon) 0.79 0.81 0.79 0.80 445
17th Apr 2026 (Fri) 0.7859 0.8007 0.7801 0.8005 13,957
16th Apr 2026 (Thu) 0.8229 0.8229 0.78 0.7952 8,691
15th Apr 2026 (Wed) 0.8285 0.84 0.8101 0.8541 4,126
14th Apr 2026 (Tue) 0.8209 0.824 0.8182 0.82 2,142
13th Apr 2026 (Mon) 0.811 0.811 0.785 0.8198 2,165
10th Apr 2026 (Fri) 0.81 0.8141 0.7907 0.8106 4,264
9th Apr 2026 (Thu) 0.803 0.849 0.7929 0.8201 6,095
8th Apr 2026 (Wed) 0.8156 0.8156 0.7678 0.8032 6,149
7th Apr 2026 (Tue) 0.804 0.82 0.7603 0.819 10,222
6th Apr 2026 (Mon) 0.8166 0.83 0.7795 0.7806 12,352
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
FTSE 100 Latest
Value10,443.47
Change11.13