I.D.I. Insurance Company Ltd. (TLV:IDIN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 23,600
-400 (-1.67%)
At close: Dec 4, 2025
I.D.I. Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24,000.00 | 24,290.00 | 23,140.00 | 23,600.00 | 23,600.00 | -1.67% | 26,020 |
| Dec 3, 2025 | 23,570.00 | 24,000.00 | 23,370.00 | 24,000.00 | 24,000.00 | 1.82% | 52,389 |
| Dec 2, 2025 | 23,080.00 | 23,750.00 | 22,850.00 | 23,570.00 | 23,570.00 | 0.34% | 20,587 |
| Dec 1, 2025 | 23,990.00 | 24,350.00 | 23,210.00 | 23,490.00 | 23,083.86 | -2.53% | 29,299 |
| Nov 30, 2025 | 24,500.00 | 24,850.00 | 23,910.00 | 24,100.00 | 23,683.31 | -1.63% | 28,533 |
| Nov 27, 2025 | 23,650.00 | 25,000.00 | 23,550.00 | 24,500.00 | 24,076.40 | 2.90% | 74,803 |
| Nov 26, 2025 | 24,100.00 | 24,270.00 | 22,960.00 | 23,810.00 | 23,398.33 | -3.56% | 74,547 |
| Nov 25, 2025 | 22,820.00 | 25,110.00 | 22,820.00 | 24,690.00 | 24,263.11 | 10.12% | 171,814 |
| Nov 24, 2025 | 21,550.00 | 22,510.00 | 21,550.00 | 22,420.00 | 22,032.36 | 4.04% | 17,679 |
| Nov 23, 2025 | 22,050.00 | 22,200.00 | 21,260.00 | 21,550.00 | 21,177.40 | -3.71% | 11,602 |
| Nov 20, 2025 | 22,590.00 | 22,840.00 | 21,890.00 | 22,380.00 | 21,993.05 | -0.62% | 15,380 |
| Nov 19, 2025 | 22,050.00 | 22,970.00 | 22,050.00 | 22,520.00 | 22,130.63 | 0.67% | 21,004 |
| Nov 18, 2025 | 22,300.00 | 22,730.00 | 21,840.00 | 22,370.00 | 21,983.23 | -1.24% | 18,449 |
| Nov 17, 2025 | 22,900.00 | 22,910.00 | 22,350.00 | 22,650.00 | 22,258.38 | -1.09% | 28,182 |
| Nov 16, 2025 | 22,490.00 | 22,900.00 | 22,330.00 | 22,900.00 | 22,504.06 | 2.64% | 9,391 |
| Nov 13, 2025 | 22,090.00 | 22,350.00 | 22,010.00 | 22,310.00 | 21,924.26 | 1.00% | 22,807 |
| Nov 12, 2025 | 22,100.00 | 22,360.00 | 21,410.00 | 22,090.00 | 21,708.07 | - | 34,520 |
| Nov 11, 2025 | 21,870.00 | 22,390.00 | 21,530.00 | 22,090.00 | 21,708.07 | 1.33% | 27,154 |
| Nov 10, 2025 | 20,990.00 | 22,000.00 | 20,220.00 | 21,800.00 | 21,423.08 | 4.36% | 38,173 |
| Nov 9, 2025 | 20,700.00 | 20,890.00 | 20,510.00 | 20,890.00 | 20,528.81 | 2.60% | 12,306 |
| Nov 6, 2025 | 20,580.00 | 21,040.00 | 20,360.00 | 20,360.00 | 20,007.98 | -1.07% | 108,249 |
| Nov 5, 2025 | 20,580.00 | 20,960.00 | 20,240.00 | 20,580.00 | 20,224.17 | - | 22,687 |
| Nov 4, 2025 | 19,750.00 | 20,780.00 | 19,470.00 | 20,580.00 | 20,224.17 | 4.20% | 264,235 |
| Nov 3, 2025 | 19,990.00 | 19,990.00 | 19,610.00 | 19,750.00 | 19,408.52 | -1.20% | 85,448 |
| Nov 2, 2025 | 19,360.00 | 19,990.00 | 19,060.00 | 19,990.00 | 19,644.38 | 3.25% | 8,337 |
| Oct 30, 2025 | 19,550.00 | 19,900.00 | 19,340.00 | 19,360.00 | 19,025.27 | -1.68% | 29,769 |
| Oct 29, 2025 | 19,520.00 | 20,090.00 | 19,410.00 | 19,690.00 | 19,349.56 | 0.87% | 24,669 |
| Oct 28, 2025 | 19,480.00 | 19,870.00 | 19,400.00 | 19,520.00 | 19,182.50 | 0.21% | 15,175 |
| Oct 27, 2025 | 19,850.00 | 19,850.00 | 19,480.00 | 19,480.00 | 19,143.19 | -1.86% | 21,781 |
| Oct 26, 2025 | 19,490.00 | 19,970.00 | 19,430.00 | 19,850.00 | 19,506.80 | 1.85% | 8,717 |
| Oct 23, 2025 | 18,990.00 | 19,870.00 | 18,990.00 | 19,490.00 | 19,153.02 | 2.63% | 35,407 |
| Oct 22, 2025 | 19,350.00 | 19,410.00 | 18,960.00 | 18,990.00 | 18,661.67 | -1.86% | 38,766 |
| Oct 21, 2025 | 19,050.00 | 19,600.00 | 18,660.00 | 19,350.00 | 19,015.44 | 1.57% | 22,955 |
| Oct 20, 2025 | 18,800.00 | 19,520.00 | 18,710.00 | 19,050.00 | 18,720.63 | 1.33% | 37,272 |
| Oct 19, 2025 | 19,360.00 | 19,360.00 | 18,570.00 | 18,800.00 | 18,474.95 | -2.89% | 15,994 |
| Oct 16, 2025 | 19,700.00 | 19,860.00 | 19,310.00 | 19,360.00 | 19,025.27 | -2.07% | 38,166 |
| Oct 15, 2025 | 20,300.00 | 20,830.00 | 19,670.00 | 19,770.00 | 19,428.18 | -2.61% | 39,999 |
| Oct 12, 2025 | 20,380.00 | 20,620.00 | 20,100.00 | 20,300.00 | 19,949.02 | -1.93% | 10,910 |
| Oct 9, 2025 | 20,100.00 | 21,110.00 | 20,100.00 | 20,700.00 | 20,342.10 | 2.99% | 117,170 |
| Oct 8, 2025 | 20,440.00 | 20,440.00 | 19,790.00 | 20,100.00 | 19,752.47 | -1.66% | 27,890 |
| Oct 5, 2025 | 21,000.00 | 21,680.00 | 20,070.00 | 20,440.00 | 20,086.59 | - | 41,822 |
| Sep 30, 2025 | 19,750.00 | 20,590.00 | 19,750.00 | 20,440.00 | 20,086.59 | 4.02% | 81,810 |
| Sep 29, 2025 | 21,190.00 | 21,190.00 | 19,480.00 | 19,650.00 | 19,310.25 | -2.92% | 48,637 |
| Sep 28, 2025 | 19,330.00 | 20,400.00 | 19,330.00 | 20,240.00 | 19,890.05 | 4.71% | 15,283 |
| Sep 25, 2025 | 19,870.00 | 20,000.00 | 19,150.00 | 19,330.00 | 18,995.79 | -0.87% | 33,414 |
| Sep 21, 2025 | 20,900.00 | 20,910.00 | 19,500.00 | 19,500.00 | 19,162.85 | -4.60% | 10,321 |
| Sep 18, 2025 | 20,440.00 | 20,910.00 | 20,330.00 | 20,440.00 | 20,086.59 | - | 59,114 |
| Sep 17, 2025 | 21,200.00 | 21,310.00 | 20,180.00 | 20,440.00 | 20,086.59 | -3.27% | 46,013 |
| Sep 16, 2025 | 20,830.00 | 21,380.00 | 19,910.00 | 21,130.00 | 20,764.66 | 1.44% | 49,577 |
| Sep 15, 2025 | 21,270.00 | 21,810.00 | 20,640.00 | 20,830.00 | 20,469.85 | -1.14% | 57,874 |
| Sep 14, 2025 | 22,710.00 | 23,290.00 | 21,070.00 | 21,070.00 | 20,705.70 | -7.75% | 24,014 |
| Sep 11, 2025 | 23,060.00 | 23,190.00 | 22,760.00 | 22,840.00 | 22,445.10 | -0.52% | 19,700 |
| Sep 10, 2025 | 23,640.00 | 23,870.00 | 22,960.00 | 22,960.00 | 22,563.02 | -2.88% | 26,484 |
| Sep 9, 2025 | 23,410.00 | 23,960.00 | 23,170.00 | 23,640.00 | 23,231.27 | 0.51% | 17,129 |
| Sep 8, 2025 | 23,400.00 | 23,640.00 | 22,950.00 | 23,520.00 | 23,113.34 | 0.09% | 15,619 |
| Sep 7, 2025 | 23,270.00 | 23,500.00 | 23,070.00 | 23,500.00 | 23,093.69 | 2.17% | 12,006 |
| Sep 4, 2025 | 22,250.00 | 23,000.00 | 22,190.00 | 23,000.00 | 22,602.33 | 3.00% | 22,369 |
| Sep 3, 2025 | 21,660.00 | 22,530.00 | 21,660.00 | 22,330.00 | 21,943.92 | 2.01% | 22,085 |
| Sep 2, 2025 | 22,970.00 | 22,970.00 | 21,890.00 | 21,890.00 | 21,511.52 | -4.70% | 31,573 |
| Sep 1, 2025 | 23,600.00 | 23,900.00 | 22,910.00 | 22,970.00 | 22,572.85 | -2.67% | 28,664 |
| Aug 31, 2025 | 23,540.00 | 23,670.00 | 23,090.00 | 23,600.00 | 23,191.96 | 0.25% | 10,321 |
| Aug 28, 2025 | 22,920.00 | 23,560.00 | 22,920.00 | 23,540.00 | 23,133.00 | -0.04% | 23,260 |
| Aug 27, 2025 | 23,530.00 | 23,870.00 | 23,130.00 | 23,550.00 | 22,743.71 | 0.08% | 28,719 |
| Aug 26, 2025 | 22,860.00 | 23,860.00 | 22,630.00 | 23,530.00 | 22,724.39 | 2.26% | 46,436 |
| Aug 25, 2025 | 23,200.00 | 23,410.00 | 22,380.00 | 23,010.00 | 22,222.19 | -0.43% | 31,129 |
| Aug 24, 2025 | 22,380.00 | 23,370.00 | 22,380.00 | 23,110.00 | 22,318.77 | 3.26% | 38,769 |
| Aug 21, 2025 | 20,520.00 | 22,380.00 | 20,520.00 | 22,380.00 | 21,613.76 | 11.23% | 81,310 |
| Aug 20, 2025 | 20,030.00 | 20,120.00 | 19,700.00 | 20,120.00 | 19,431.14 | 0.45% | 14,863 |
| Aug 19, 2025 | 19,740.00 | 20,290.00 | 19,740.00 | 20,030.00 | 19,344.22 | 1.47% | 30,320 |
| Aug 18, 2025 | 19,590.00 | 19,820.00 | 19,590.00 | 19,740.00 | 19,064.15 | 1.23% | 17,087 |
| Aug 17, 2025 | 19,600.00 | 19,930.00 | 19,250.00 | 19,500.00 | 18,832.37 | -0.51% | 8,673 |
| Aug 14, 2025 | 19,300.00 | 19,960.00 | 19,060.00 | 19,600.00 | 18,928.94 | 2.30% | 36,403 |
| Aug 13, 2025 | 18,690.00 | 19,370.00 | 18,560.00 | 19,160.00 | 18,504.01 | 3.85% | 33,488 |
| Aug 12, 2025 | 18,600.00 | 18,900.00 | 18,430.00 | 18,450.00 | 17,818.32 | -2.38% | 24,994 |
| Aug 11, 2025 | 19,100.00 | 19,230.00 | 18,740.00 | 18,900.00 | 18,252.91 | -0.79% | 18,391 |
| Aug 10, 2025 | 19,000.00 | 19,270.00 | 19,000.00 | 19,050.00 | 18,397.77 | 0.26% | 10,567 |
| Aug 7, 2025 | 18,650.00 | 19,070.00 | 18,550.00 | 19,000.00 | 18,349.49 | 1.88% | 229,105 |
| Aug 6, 2025 | 18,510.00 | 18,970.00 | 18,250.00 | 18,650.00 | 18,011.47 | 0.76% | 27,246 |
| Aug 5, 2025 | 19,380.00 | 19,550.00 | 18,510.00 | 18,510.00 | 17,876.26 | -4.49% | 59,574 |
| Aug 4, 2025 | 19,560.00 | 19,650.00 | 19,110.00 | 19,380.00 | 18,716.48 | -1.32% | 30,784 |
| Jul 31, 2025 | 19,170.00 | 19,780.00 | 19,140.00 | 19,640.00 | 18,967.57 | 2.45% | 28,969 |
| Jul 30, 2025 | 19,510.00 | 19,510.00 | 18,700.00 | 19,170.00 | 18,513.67 | -2.04% | 64,414 |
| Jul 29, 2025 | 19,870.00 | 20,090.00 | 19,350.00 | 19,570.00 | 18,899.97 | -1.51% | 21,129 |
| Jul 28, 2025 | 20,050.00 | 20,060.00 | 19,610.00 | 19,870.00 | 19,189.70 | -0.90% | 28,053 |
| Jul 27, 2025 | 19,900.00 | 20,150.00 | 19,550.00 | 20,050.00 | 19,363.54 | 2.19% | 21,529 |
| Jul 24, 2025 | 19,950.00 | 20,200.00 | 19,500.00 | 19,620.00 | 18,948.26 | -1.65% | 26,177 |
| Jul 23, 2025 | 19,410.00 | 19,950.00 | 19,370.00 | 19,950.00 | 19,266.96 | 2.78% | 35,616 |
| Jul 22, 2025 | 19,800.00 | 19,820.00 | 19,250.00 | 19,410.00 | 18,745.45 | -1.97% | 45,331 |
| Jul 21, 2025 | 19,460.00 | 19,820.00 | 19,170.00 | 19,800.00 | 19,122.10 | 1.75% | 26,668 |
| Jul 20, 2025 | 19,290.00 | 19,460.00 | 18,730.00 | 19,460.00 | 18,793.74 | 0.88% | 18,621 |
| Jul 17, 2025 | 18,650.00 | 19,410.00 | 18,460.00 | 19,290.00 | 18,629.56 | 3.43% | 47,065 |
| Jul 16, 2025 | 19,200.00 | 19,620.00 | 18,650.00 | 18,650.00 | 18,011.47 | -2.86% | 62,659 |
| Jul 15, 2025 | 19,100.00 | 19,770.00 | 19,040.00 | 19,200.00 | 18,542.64 | 0.52% | 85,027 |
| Jul 14, 2025 | 19,400.00 | 19,880.00 | 19,070.00 | 19,100.00 | 18,446.06 | -1.55% | 52,828 |
| Jul 13, 2025 | 20,160.00 | 20,170.00 | 19,140.00 | 19,400.00 | 18,735.79 | -3.82% | 66,998 |
| Jul 10, 2025 | 21,800.00 | 21,880.00 | 20,100.00 | 20,170.00 | 19,479.43 | -7.48% | 131,306 |
| Jul 9, 2025 | 21,380.00 | 22,390.00 | 21,380.00 | 21,800.00 | 21,053.62 | 1.82% | 41,244 |
| Jul 8, 2025 | 21,950.00 | 21,980.00 | 21,070.00 | 21,410.00 | 20,676.97 | -2.59% | 31,772 |
| Jul 7, 2025 | 22,300.00 | 22,400.00 | 21,710.00 | 21,980.00 | 21,227.46 | -1.43% | 33,048 |
| Jul 6, 2025 | 22,300.00 | 22,300.00 | 21,900.00 | 22,300.00 | 21,536.50 | - | 12,359 |