Evogene Ltd. (EVGN.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 267.20 | 270.70 | 261.90 | 266.30 | 266.30 | 23,376 |
| May 06, 2024 | 268.30 | 270.00 | 265.50 | 267.20 | 267.20 | 10,211 |
| May 05, 2024 | 277.30 | 274.20 | 265.60 | 269.90 | 269.90 | 40,532 |
| May 02, 2024 | 271.00 | 277.30 | 263.00 | 277.30 | 277.30 | 203,934 |
| May 01, 2024 | 250.20 | 272.00 | 250.20 | 266.70 | 266.70 | 40,153 |
| Apr 30, 2024 | 250.90 | 255.30 | 245.70 | 250.20 | 250.20 | 60,719 |
| Apr 25, 2024 | 252.00 | 256.20 | 252.00 | 255.10 | 255.10 | 9,122 |
| Apr 24, 2024 | 246.00 | 261.60 | 246.00 | 259.20 | 259.20 | 86,598 |
| Apr 21, 2024 | 240.00 | 240.00 | 231.20 | 234.80 | 234.80 | 83,238 |
| Apr 18, 2024 | 259.70 | 255.00 | 241.10 | 241.10 | 241.10 | 103,992 |
| Apr 17, 2024 | 262.00 | 264.20 | 256.80 | 259.70 | 259.70 | 54,087 |
| Apr 16, 2024 | 259.70 | 267.10 | 259.70 | 261.00 | 261.00 | 86,449 |
| Apr 15, 2024 | 280.00 | 281.70 | 273.60 | 276.30 | 276.30 | 31,259 |
| Apr 14, 2024 | 285.50 | 286.50 | 268.40 | 277.60 | 277.60 | 19,335 |
| Apr 11, 2024 | 286.70 | 289.10 | 284.10 | 285.50 | 285.50 | 41,401 |
| Apr 10, 2024 | 285.00 | 290.00 | 281.30 | 286.70 | 286.70 | 87,966 |
| Apr 09, 2024 | 288.30 | 290.00 | 281.50 | 285.00 | 285.00 | 50,962 |
| Apr 08, 2024 | 277.50 | 280.10 | 277.00 | 278.50 | 278.50 | 40,920 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 287.10 | 288.20 | 273.60 | 277.30 | 277.30 | 37,988 |
| Apr 03, 2024 | 288.50 | 288.50 | 285.60 | 287.10 | 287.10 | 14,189 |
| Apr 02, 2024 | 280.00 | 288.50 | 278.20 | 286.30 | 286.30 | 95,165 |
| Apr 01, 2024 | 282.00 | 288.00 | 280.00 | 284.20 | 284.20 | 41,327 |
| Mar 31, 2024 | 274.20 | 285.90 | 274.20 | 281.60 | 281.60 | 36,228 |
| Mar 28, 2024 | 270.00 | 278.10 | 270.00 | 274.20 | 274.20 | 51,131 |
| Mar 27, 2024 | 276.00 | 279.80 | 268.10 | 270.00 | 270.00 | 63,469 |
| Mar 26, 2024 | 286.00 | 286.10 | 276.50 | 278.10 | 278.10 | 97,513 |
| Mar 25, 2024 | 287.60 | 295.00 | 287.00 | 288.30 | 288.30 | 29,400 |
| Mar 21, 2024 | 292.00 | 297.00 | 289.30 | 290.40 | 290.40 | 42,366 |
| Mar 20, 2024 | 301.70 | 301.70 | 289.60 | 292.00 | 292.00 | 98,675 |
| Mar 19, 2024 | 290.00 | 309.90 | 290.00 | 301.70 | 301.70 | 79,154 |
| Mar 18, 2024 | 295.50 | 299.20 | 284.60 | 290.00 | 290.00 | 48,533 |
| Mar 17, 2024 | 297.00 | 297.00 | 295.00 | 295.50 | 295.50 | 32,127 |
| Mar 14, 2024 | 288.00 | 309.90 | 283.60 | 286.20 | 286.20 | 146,863 |
| Mar 13, 2024 | 301.00 | 304.70 | 290.00 | 296.10 | 296.10 | 203,153 |
| Mar 12, 2024 | 325.40 | 324.80 | 310.00 | 313.40 | 313.40 | 50,845 |
| Mar 11, 2024 | 323.70 | 333.00 | 312.00 | 325.40 | 325.40 | 100,226 |
| Mar 10, 2024 | 326.20 | 335.00 | 321.00 | 323.70 | 323.70 | 59,576 |
| Mar 07, 2024 | 336.00 | 336.00 | 307.00 | 320.50 | 320.50 | 263,751 |
| Mar 06, 2024 | 345.70 | 345.70 | 345.70 | 345.70 | 345.70 | - |
| Mar 05, 2024 | 345.00 | 363.00 | 340.10 | 345.70 | 345.70 | 192,460 |
| Mar 04, 2024 | 340.00 | 370.00 | 335.90 | 361.20 | 361.20 | 244,298 |
| Mar 03, 2024 | 335.90 | 340.00 | 327.50 | 338.70 | 338.70 | 245,278 |
| Feb 29, 2024 | 315.50 | 329.00 | 308.00 | 314.30 | 314.30 | 106,530 |
| Feb 28, 2024 | 315.90 | 328.80 | 312.60 | 315.50 | 315.50 | 129,950 |
| Feb 26, 2024 | 316.20 | 319.30 | 310.00 | 315.90 | 315.90 | 54,928 |
| Feb 25, 2024 | 320.00 | 325.00 | 310.00 | 316.20 | 316.20 | 59,959 |
| Feb 22, 2024 | 338.00 | 342.00 | 317.60 | 326.00 | 326.00 | 311,125 |
| Feb 21, 2024 | 280.80 | 337.50 | 278.00 | 325.90 | 325.90 | 853,747 |
| Feb 20, 2024 | 270.40 | 289.30 | 270.40 | 280.80 | 280.80 | 137,018 |
| Feb 19, 2024 | 268.00 | 273.30 | 267.00 | 270.40 | 270.40 | 51,799 |
| Feb 18, 2024 | 273.00 | 273.00 | 268.90 | 270.20 | 270.20 | 36,160 |
| Feb 15, 2024 | 270.70 | 274.80 | 270.70 | 273.00 | 273.00 | 42,101 |
| Feb 14, 2024 | 266.70 | 273.00 | 268.00 | 270.70 | 270.70 | 66,565 |
| Feb 13, 2024 | 272.50 | 272.10 | 259.20 | 266.70 | 266.70 | 91,357 |
| Feb 12, 2024 | 269.30 | 274.00 | 267.90 | 272.50 | 272.50 | 59,677 |
| Feb 11, 2024 | 267.90 | 272.30 | 267.90 | 269.30 | 269.30 | 21,754 |
| Feb 08, 2024 | 267.20 | 275.00 | 266.00 | 267.90 | 267.90 | 85,722 |
| Feb 07, 2024 | 275.00 | 281.50 | 275.00 | 277.40 | 277.40 | 40,933 |
| Feb 06, 2024 | 276.30 | 299.00 | 260.50 | 275.70 | 275.70 | 219,772 |
| Feb 05, 2024 | 276.50 | 278.00 | 271.10 | 274.60 | 274.60 | 46,190 |
| Feb 04, 2024 | 268.00 | 278.00 | 268.00 | 276.50 | 276.50 | 36,661 |
| Feb 01, 2024 | 280.90 | 280.90 | 268.00 | 268.00 | 268.00 | 101,078 |
| Jan 31, 2024 | 280.80 | 282.00 | 275.10 | 280.90 | 280.90 | 27,883 |
| Jan 30, 2024 | 278.00 | 287.00 | 271.50 | 280.80 | 280.80 | 154,133 |
| Jan 29, 2024 | 278.90 | 281.30 | 272.50 | 278.00 | 278.00 | 191,804 |
| Jan 28, 2024 | 270.00 | 279.00 | 263.20 | 276.10 | 276.10 | 260,494 |
| Jan 25, 2024 | 309.40 | 309.40 | 297.00 | 298.60 | 298.60 | 41,118 |
| Jan 24, 2024 | 314.50 | 311.00 | 304.10 | 309.40 | 309.40 | 57,317 |
| Jan 23, 2024 | 312.20 | 318.30 | 311.00 | 314.50 | 314.50 | 30,985 |
| Jan 22, 2024 | 307.00 | 315.00 | 307.00 | 312.20 | 312.20 | 63,086 |
| Jan 21, 2024 | 301.80 | 311.70 | 301.80 | 307.00 | 307.00 | 51,400 |
| Jan 18, 2024 | 297.00 | 302.80 | 290.00 | 301.80 | 301.80 | 104,254 |
| Jan 17, 2024 | 325.60 | 325.70 | 298.00 | 302.00 | 302.00 | 352,891 |
| Jan 16, 2024 | 331.70 | 332.90 | 321.00 | 325.60 | 325.60 | 104,665 |
| Jan 15, 2024 | 338.10 | 335.40 | 330.40 | 331.70 | 331.70 | 58,297 |
| Jan 14, 2024 | 347.20 | 347.20 | 335.10 | 338.10 | 338.10 | 43,164 |
| Jan 11, 2024 | 351.20 | 351.50 | 341.00 | 347.20 | 347.20 | 234,696 |
| Jan 10, 2024 | 349.00 | 355.00 | 338.00 | 351.20 | 351.20 | 330,412 |
| Jan 09, 2024 | 321.30 | 335.70 | 316.00 | 334.40 | 334.40 | 126,356 |
| Jan 08, 2024 | 335.00 | 337.10 | 320.00 | 321.30 | 321.30 | 267,303 |
| Jan 07, 2024 | 353.30 | 353.50 | 332.00 | 333.90 | 333.90 | 108,553 |
| Jan 04, 2024 | 333.10 | 355.00 | 333.10 | 352.80 | 352.80 | 237,002 |
| Jan 03, 2024 | 310.30 | 336.00 | 310.30 | 333.10 | 333.10 | 298,544 |
| Jan 02, 2024 | 305.20 | 318.00 | 305.20 | 310.30 | 310.30 | 153,432 |
| Jan 01, 2024 | 295.00 | 306.50 | 295.00 | 305.20 | 305.20 | 64,004 |
| Dec 31, 2023 | 301.80 | 303.80 | 292.00 | 299.80 | 299.80 | 92,433 |
| Dec 28, 2023 | 308.00 | 308.00 | 291.00 | 301.80 | 301.80 | 242,402 |
| Dec 27, 2023 | 314.90 | 314.90 | 302.30 | 311.10 | 311.10 | 76,764 |
| Dec 26, 2023 | 307.40 | 320.00 | 306.60 | 314.90 | 314.90 | 92,724 |
| Dec 25, 2023 | 303.90 | 310.00 | 303.90 | 307.40 | 307.40 | 17,870 |
| Dec 24, 2023 | 312.00 | 313.00 | 301.30 | 303.90 | 303.90 | 86,035 |
| Dec 21, 2023 | 310.00 | 319.30 | 304.00 | 316.60 | 316.60 | 129,518 |
| Dec 20, 2023 | 282.00 | 305.00 | 282.00 | 305.00 | 305.00 | 271,117 |
| Dec 19, 2023 | 243.10 | 270.00 | 240.00 | 266.20 | 266.20 | 180,682 |
| Dec 18, 2023 | 243.10 | 248.00 | 240.10 | 243.10 | 243.10 | 69,946 |
| Dec 17, 2023 | 253.00 | 257.00 | 239.50 | 243.10 | 243.10 | 46,976 |
| Dec 14, 2023 | 252.10 | 257.30 | 248.80 | 253.00 | 253.00 | 60,423 |
| Dec 13, 2023 | 240.10 | 257.40 | 240.10 | 250.30 | 250.30 | 71,534 |
| Dec 12, 2023 | 260.00 | 261.60 | 243.70 | 245.40 | 245.40 | 334,190 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.