I.D.I. Insurance Company Ltd. (TLV:IDIN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 23,180
-530 (-2.24%)
At close: Mar 9, 2026
I.D.I. Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24,160.00 | 24,160.00 | 23,350.00 | 23,710.00 | 23,710.00 | 0.38% | 10,454 |
| Mar 5, 2026 | 23,730.00 | 24,790.00 | 23,200.00 | 23,620.00 | 23,620.00 | -0.46% | 81,605 |
| Mar 4, 2026 | 23,540.00 | 23,880.00 | 23,220.00 | 23,730.00 | 23,730.00 | 0.81% | 43,639 |
| Mar 2, 2026 | 23,500.00 | 24,200.00 | 23,440.00 | 23,540.00 | 23,540.00 | 3.02% | 74,051 |
| Feb 27, 2026 | 24,400.00 | 24,400.00 | 22,850.00 | 22,850.00 | 22,850.00 | -6.35% | 533,436 |
| Feb 26, 2026 | 24,080.00 | 24,530.00 | 23,440.00 | 24,400.00 | 24,400.00 | 1.33% | 56,083 |
| Feb 25, 2026 | 24,090.00 | 24,360.00 | 23,370.00 | 24,080.00 | 24,080.00 | 1.18% | 52,045 |
| Feb 24, 2026 | 24,350.00 | 24,390.00 | 23,310.00 | 23,800.00 | 23,800.00 | -2.26% | 41,748 |
| Feb 23, 2026 | 24,600.00 | 24,620.00 | 24,220.00 | 24,350.00 | 24,350.00 | -1.02% | 43,285 |
| Feb 20, 2026 | 24,420.00 | 24,880.00 | 24,250.00 | 24,600.00 | 24,600.00 | 1.74% | 17,825 |
| Feb 19, 2026 | 24,930.00 | 25,290.00 | 24,180.00 | 24,180.00 | 24,180.00 | -3.01% | 22,792 |
| Feb 18, 2026 | 24,400.00 | 25,460.00 | 24,400.00 | 24,930.00 | 24,930.00 | 2.17% | 32,599 |
| Feb 17, 2026 | 24,010.00 | 24,570.00 | 22,950.00 | 24,400.00 | 24,400.00 | 1.62% | 45,134 |
| Feb 16, 2026 | 23,830.00 | 24,720.00 | 23,490.00 | 24,010.00 | 24,010.00 | 0.67% | 37,733 |
| Feb 13, 2026 | 24,620.00 | 24,680.00 | 23,850.00 | 23,850.00 | 23,850.00 | -3.13% | 36,419 |
| Feb 12, 2026 | 25,190.00 | 25,720.00 | 24,620.00 | 24,620.00 | 24,620.00 | -2.26% | 85,508 |
| Feb 11, 2026 | 25,600.00 | 25,920.00 | 25,190.00 | 25,190.00 | 25,190.00 | -0.71% | 50,524 |
| Feb 10, 2026 | 24,520.00 | 25,990.00 | 24,270.00 | 25,370.00 | 25,370.00 | 4.06% | 152,985 |
| Feb 9, 2026 | 24,800.00 | 24,880.00 | 24,220.00 | 24,380.00 | 24,380.00 | 0.37% | 18,765 |
| Feb 6, 2026 | 24,390.00 | 24,860.00 | 23,770.00 | 24,290.00 | 24,290.00 | -0.41% | 13,986 |
| Feb 5, 2026 | 24,690.00 | 24,970.00 | 24,290.00 | 24,390.00 | 24,390.00 | -1.22% | 89,605 |
| Feb 4, 2026 | 24,740.00 | 24,870.00 | 24,430.00 | 24,690.00 | 24,690.00 | -0.20% | 26,381 |
| Feb 3, 2026 | 24,200.00 | 24,940.00 | 24,050.00 | 24,740.00 | 24,740.00 | 3.13% | 127,480 |
| Feb 2, 2026 | 24,190.00 | 24,320.00 | 23,600.00 | 23,990.00 | 23,990.00 | -1.64% | 30,606 |
| Jan 30, 2026 | 23,800.00 | 24,470.00 | 23,650.00 | 24,390.00 | 24,390.00 | 2.48% | 9,906 |
| Jan 29, 2026 | 23,500.00 | 24,160.00 | 23,230.00 | 23,800.00 | 23,800.00 | 1.02% | 16,737 |
| Jan 28, 2026 | 23,920.00 | 23,990.00 | 23,560.00 | 23,560.00 | 23,560.00 | -1.51% | 20,023 |
| Jan 27, 2026 | 24,240.00 | 24,240.00 | 23,860.00 | 23,920.00 | 23,920.00 | -1.32% | 13,634 |
| Jan 26, 2026 | 24,880.00 | 24,880.00 | 24,080.00 | 24,240.00 | 24,240.00 | -2.57% | 21,187 |
| Jan 23, 2026 | 24,170.00 | 24,880.00 | 23,740.00 | 24,880.00 | 24,880.00 | 3.49% | 18,581 |
| Jan 22, 2026 | 23,300.00 | 24,040.00 | 22,990.00 | 24,040.00 | 24,040.00 | 3.18% | 42,288 |
| Jan 21, 2026 | 23,480.00 | 23,780.00 | 22,960.00 | 23,300.00 | 23,300.00 | -0.77% | 14,549 |
| Jan 20, 2026 | 23,850.00 | 23,850.00 | 22,890.00 | 23,480.00 | 23,480.00 | -1.55% | 15,260 |
| Jan 19, 2026 | 23,880.00 | 23,920.00 | 23,300.00 | 23,850.00 | 23,850.00 | -0.17% | 61,843 |
| Jan 16, 2026 | 24,040.00 | 24,190.00 | 23,680.00 | 23,890.00 | 23,890.00 | -1.93% | 13,687 |
| Jan 15, 2026 | 24,000.00 | 24,400.00 | 23,570.00 | 24,360.00 | 24,360.00 | 1.50% | 24,025 |
| Jan 14, 2026 | 24,070.00 | 24,380.00 | 23,900.00 | 24,000.00 | 24,000.00 | -0.29% | 24,248 |
| Jan 13, 2026 | 24,010.00 | 24,570.00 | 23,840.00 | 24,070.00 | 24,070.00 | -0.54% | 20,441 |
| Jan 12, 2026 | 24,470.00 | 24,470.00 | 24,000.00 | 24,200.00 | 24,200.00 | -1.14% | 22,349 |
| Jan 9, 2026 | 25,050.00 | 25,050.00 | 24,300.00 | 24,480.00 | 24,480.00 | -0.37% | 15,710 |
| Jan 8, 2026 | 24,570.00 | 25,040.00 | 24,260.00 | 24,570.00 | 24,570.00 | - | 25,745 |
| Jan 7, 2026 | 24,960.00 | 25,370.00 | 24,430.00 | 24,570.00 | 24,570.00 | -1.56% | 23,575 |
| Jan 6, 2026 | 25,180.00 | 25,180.00 | 23,840.00 | 24,960.00 | 24,960.00 | -0.87% | 47,635 |
| Jan 5, 2026 | 25,280.00 | 25,760.00 | 24,900.00 | 25,180.00 | 25,180.00 | 0.12% | 75,811 |
| Jan 1, 2026 | 24,250.00 | 25,270.00 | 24,250.00 | 25,150.00 | 25,150.00 | 4.05% | 13,818 |
| Dec 31, 2025 | 24,170.00 | 24,250.00 | 23,380.00 | 24,170.00 | 24,170.00 | - | 75,744 |
| Dec 30, 2025 | 24,470.00 | 24,670.00 | 23,500.00 | 24,170.00 | 24,170.00 | -0.98% | 34,320 |
| Dec 29, 2025 | 24,560.00 | 24,950.00 | 24,330.00 | 24,410.00 | 24,410.00 | -0.61% | 36,487 |
| Dec 28, 2025 | 24,700.00 | 25,540.00 | 24,530.00 | 24,560.00 | 24,560.00 | -0.57% | 14,982 |
| Dec 25, 2025 | 26,460.00 | 26,460.00 | 24,700.00 | 24,700.00 | 24,700.00 | -6.79% | 22,273 |
| Dec 24, 2025 | 26,640.00 | 26,940.00 | 26,000.00 | 26,500.00 | 26,500.00 | -0.53% | 19,983 |
| Dec 23, 2025 | 26,840.00 | 26,990.00 | 26,370.00 | 26,640.00 | 26,640.00 | -0.75% | 18,258 |
| Dec 22, 2025 | 27,280.00 | 27,490.00 | 26,650.00 | 26,840.00 | 26,840.00 | -1.61% | 24,123 |
| Dec 21, 2025 | 26,980.00 | 27,360.00 | 26,690.00 | 27,280.00 | 27,280.00 | 1.98% | 9,135 |
| Dec 18, 2025 | 26,500.00 | 26,890.00 | 26,240.00 | 26,750.00 | 26,750.00 | 0.87% | 32,562 |
| Dec 17, 2025 | 26,160.00 | 27,100.00 | 26,160.00 | 26,520.00 | 26,520.00 | 1.38% | 38,461 |
| Dec 16, 2025 | 25,480.00 | 26,240.00 | 25,330.00 | 26,160.00 | 26,160.00 | 3.11% | 29,449 |
| Dec 15, 2025 | 25,330.00 | 26,210.00 | 25,010.00 | 25,370.00 | 25,370.00 | 0.16% | 32,900 |
| Dec 14, 2025 | 25,150.00 | 25,330.00 | 24,770.00 | 25,330.00 | 25,330.00 | 0.60% | 7,184 |
| Dec 11, 2025 | 25,040.00 | 25,220.00 | 24,710.00 | 25,180.00 | 25,180.00 | 0.56% | 24,108 |
| Dec 10, 2025 | 24,530.00 | 25,040.00 | 24,240.00 | 25,040.00 | 25,040.00 | 1.83% | 13,211 |
| Dec 9, 2025 | 24,310.00 | 24,830.00 | 24,280.00 | 24,590.00 | 24,590.00 | 0.37% | 18,541 |
| Dec 8, 2025 | 23,520.00 | 24,710.00 | 23,520.00 | 24,500.00 | 24,500.00 | 2.51% | 52,947 |
| Dec 7, 2025 | 23,660.00 | 23,900.00 | 23,610.00 | 23,900.00 | 23,900.00 | 1.27% | 6,819 |
| 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 |