Idomoo Ltd. (TLV:IDMO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 349.60
+10.80 (3.19%)
At close: Feb 27, 2026
Idomoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 338.80 | 372.70 | 338.80 | 349.60 | 349.60 | 3.19% | 10,739 |
| Feb 26, 2026 | 310.20 | 350.00 | 310.00 | 338.80 | 338.80 | 9.22% | 41,229 |
| Feb 25, 2026 | 356.00 | 356.00 | 310.00 | 310.20 | 310.20 | -5.14% | 66,230 |
| Feb 24, 2026 | 340.00 | 361.00 | 319.00 | 327.00 | 327.00 | -9.17% | 81,250 |
| Feb 23, 2026 | 379.80 | 380.00 | 342.00 | 360.00 | 360.00 | -5.21% | 95,137 |
| Feb 19, 2026 | 367.90 | 385.00 | 361.00 | 379.80 | 379.80 | 3.23% | 1,462 |
| Feb 18, 2026 | 367.10 | 390.00 | 340.00 | 367.90 | 367.90 | 0.22% | 33,536 |
| Feb 17, 2026 | 388.00 | 408.00 | 355.00 | 367.10 | 367.10 | -4.45% | 52,429 |
| Feb 16, 2026 | 375.00 | 385.00 | 382.00 | 384.20 | 384.20 | 2.45% | 13,000 |
| Feb 13, 2026 | 389.00 | 389.00 | 389.00 | 375.00 | 375.00 | - | 1 |
| Feb 12, 2026 | 368.60 | 380.00 | 380.00 | 375.00 | 375.00 | 1.74% | 330 |
| Feb 11, 2026 | 380.00 | 380.00 | 368.00 | 368.60 | 368.60 | -2.28% | 18,546 |
| Feb 10, 2026 | 350.00 | 385.00 | 342.00 | 377.20 | 377.20 | 7.77% | 35,060 |
| Feb 9, 2026 | 350.00 | 350.00 | 345.90 | 350.00 | 350.00 | -3.37% | 20,427 |
| Feb 6, 2026 | 365.00 | 365.00 | 365.00 | 362.20 | 362.20 | 0.03% | 24 |
| Feb 5, 2026 | 370.00 | 370.00 | 365.00 | 362.10 | 362.10 | 0.58% | 251 |
| Feb 4, 2026 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | -2.70% | 1,287 |
| Feb 3, 2026 | 350.00 | 379.60 | 350.00 | 370.00 | 370.00 | 5.71% | 52,477 |
| Feb 2, 2026 | 359.90 | 374.00 | 327.00 | 350.00 | 350.00 | 2.91% | 29,479 |
| Jan 30, 2026 | 329.80 | 350.00 | 319.00 | 340.10 | 340.10 | 3.12% | 17,523 |
| Jan 29, 2026 | 340.00 | 357.90 | 302.00 | 329.80 | 329.80 | -3.00% | 37,759 |
| Jan 28, 2026 | 341.90 | 340.00 | 306.00 | 340.00 | 340.00 | -0.56% | 50,034 |
| Jan 27, 2026 | 359.90 | 385.00 | 330.00 | 341.90 | 341.90 | 0.65% | 1,004 |
| Jan 26, 2026 | 332.60 | 340.00 | 325.00 | 339.70 | 339.70 | 2.13% | 52,360 |
| Jan 23, 2026 | 337.70 | 340.00 | 325.00 | 332.60 | 332.60 | -5.08% | 8,973 |
| Jan 22, 2026 | 359.90 | 360.00 | 342.00 | 350.40 | 350.40 | -2.64% | 14,266 |
| Jan 21, 2026 | 370.40 | 360.00 | 352.50 | 359.90 | 359.90 | -2.83% | 31,147 |
| Jan 20, 2026 | 397.50 | 397.50 | 370.00 | 370.40 | 370.40 | -2.14% | 556 |
| Jan 19, 2026 | 371.00 | 384.00 | 370.00 | 378.50 | 378.50 | -1.59% | 6,815 |
| Jan 15, 2026 | 399.00 | 399.00 | 384.40 | 384.60 | 384.60 | 2.89% | 13,001 |
| Jan 14, 2026 | 411.90 | 411.90 | 370.00 | 373.80 | 373.80 | -3.44% | 13,619 |
| Jan 13, 2026 | 395.30 | 414.00 | 383.00 | 387.10 | 387.10 | -2.07% | 5,800 |
| Jan 12, 2026 | 369.80 | 410.00 | 369.80 | 395.30 | 395.30 | 6.90% | 149,558 |
| Jan 8, 2026 | 370.10 | 370.00 | 369.50 | 369.80 | 369.80 | -0.08% | 440 |
| Jan 7, 2026 | 394.50 | 394.50 | 360.00 | 370.10 | 370.10 | -2.55% | 35,420 |
| Jan 6, 2026 | 380.00 | 390.00 | 373.00 | 379.80 | 379.80 | -0.34% | 44,317 |
| Jan 5, 2026 | 346.70 | 390.00 | 346.70 | 381.10 | 381.10 | 9.92% | 228,507 |
| Jan 1, 2026 | 349.90 | 359.00 | 335.00 | 346.70 | 346.70 | -0.91% | 15,564 |
| Dec 31, 2025 | 354.40 | 366.00 | 336.00 | 349.90 | 349.90 | -1.27% | 81,284 |
| Dec 30, 2025 | 317.40 | 367.00 | 325.00 | 354.40 | 354.40 | 11.66% | 119,678 |
| Dec 29, 2025 | 300.10 | 323.00 | 301.50 | 317.40 | 317.40 | 5.76% | 36,254 |
| Dec 28, 2025 | 295.00 | 305.70 | 291.10 | 300.10 | 300.10 | 0.74% | 27,082 |
| Dec 25, 2025 | 302.90 | 303.00 | 291.00 | 297.90 | 297.90 | 0.91% | 29,800 |
| Dec 24, 2025 | 300.00 | 309.90 | 290.00 | 295.20 | 295.20 | -1.60% | 80,023 |
| Dec 23, 2025 | 315.00 | 315.00 | 296.20 | 300.00 | 300.00 | -5.51% | 108,282 |
| Dec 22, 2025 | 319.90 | 319.90 | 302.00 | 317.50 | 317.50 | 2.49% | 22,199 |
| Dec 21, 2025 | 315.00 | 315.00 | 308.00 | 309.80 | 309.80 | -3.01% | 17,613 |
| Dec 17, 2025 | 306.90 | 325.00 | 306.90 | 319.40 | 319.40 | 4.07% | 13,003 |
| Dec 16, 2025 | 311.30 | 311.30 | 300.00 | 306.90 | 306.90 | -1.41% | 2,606 |
| Dec 15, 2025 | 312.90 | 314.00 | 309.50 | 311.30 | 311.30 | -0.51% | 8,843 |
| Dec 14, 2025 | 310.80 | 313.90 | 310.80 | 312.90 | 312.90 | 0.68% | 6,541 |
| Dec 11, 2025 | 341.90 | 341.90 | 305.00 | 310.80 | 310.80 | -4.90% | 26,075 |
| Dec 10, 2025 | 325.20 | 340.00 | 328.20 | 326.80 | 326.80 | 0.49% | 320 |
| Dec 9, 2025 | 325.50 | 330.00 | 315.00 | 325.20 | 325.20 | -0.09% | 12,262 |
| Dec 8, 2025 | 310.00 | 340.00 | 310.00 | 325.50 | 325.50 | 5.72% | 72,204 |
| Dec 7, 2025 | 295.20 | 320.00 | 295.00 | 307.90 | 307.90 | 4.30% | 22,205 |
| Dec 4, 2025 | 301.90 | 308.50 | 295.00 | 295.20 | 295.20 | -2.22% | 119,820 |
| Dec 3, 2025 | 327.00 | 327.00 | 295.00 | 301.90 | 301.90 | -4.31% | 58,559 |
| Dec 2, 2025 | 326.50 | 327.90 | 301.00 | 315.50 | 315.50 | -3.37% | 37,163 |
| Dec 1, 2025 | 334.00 | 335.90 | 313.60 | 326.50 | 326.50 | -2.25% | 23,881 |
| Nov 30, 2025 | 320.00 | 350.00 | 320.00 | 334.00 | 334.00 | 2.67% | 17,036 |
| Nov 27, 2025 | 323.60 | 344.00 | 315.20 | 325.30 | 325.30 | -1.84% | 26,919 |
| Nov 26, 2025 | 346.20 | 346.20 | 324.50 | 331.40 | 331.40 | -4.27% | 11,591 |
| Nov 25, 2025 | 340.40 | 350.00 | 323.00 | 346.20 | 346.20 | 1.70% | 52,706 |
| Nov 24, 2025 | 377.00 | 377.00 | 339.90 | 340.40 | 340.40 | -7.27% | 63,553 |
| Nov 23, 2025 | 350.00 | 390.00 | 345.00 | 367.10 | 367.10 | 10.81% | 411,704 |
| Nov 19, 2025 | 324.10 | 343.00 | 325.00 | 331.30 | 331.30 | 2.22% | 14,068 |
| Nov 18, 2025 | 321.00 | 330.00 | 310.00 | 324.10 | 324.10 | 0.97% | 14,361 |
| Nov 17, 2025 | 319.10 | 325.00 | 319.90 | 321.00 | 321.00 | 0.60% | 76,377 |
| Nov 16, 2025 | 349.00 | 349.00 | 318.40 | 319.10 | 319.10 | 0.22% | 16,494 |
| Nov 13, 2025 | 300.00 | 320.50 | 300.00 | 318.40 | 318.40 | 0.19% | 87,294 |
| Nov 12, 2025 | 344.00 | 344.00 | 305.00 | 317.80 | 317.80 | 0.54% | 115,450 |
| Nov 11, 2025 | 303.00 | 320.00 | 303.00 | 316.10 | 316.10 | 5.37% | 19,720 |
| Nov 10, 2025 | 290.00 | 315.00 | 288.00 | 300.00 | 300.00 | 1.63% | 60,862 |
| Nov 9, 2025 | 317.70 | 317.70 | 288.00 | 295.20 | 295.20 | -7.08% | 36,758 |
| Nov 6, 2025 | 335.00 | 335.00 | 310.90 | 317.70 | 317.70 | -4.54% | 16,456 |
| Nov 5, 2025 | 340.00 | 341.00 | 320.00 | 332.80 | 332.80 | -2.09% | 9,798 |
| Nov 4, 2025 | 354.90 | 355.00 | 315.00 | 339.90 | 339.90 | 1.37% | 87,306 |
| Nov 3, 2025 | 350.00 | 352.00 | 330.00 | 335.30 | 335.30 | -4.04% | 28,349 |
| Nov 2, 2025 | 304.90 | 365.00 | 300.60 | 349.40 | 349.40 | 16.35% | 260,212 |
| Oct 30, 2025 | 303.00 | 308.90 | 280.00 | 300.30 | 300.30 | -1.57% | 50,747 |
| Oct 29, 2025 | 310.00 | 324.90 | 302.00 | 305.10 | 305.10 | -1.58% | 11,734 |
| Oct 28, 2025 | 310.70 | 320.00 | 306.10 | 310.00 | 310.00 | -0.23% | 22,617 |
| Oct 27, 2025 | 333.00 | 320.10 | 305.30 | 310.70 | 310.70 | -6.70% | 34,726 |
| Oct 26, 2025 | 329.30 | 333.00 | 333.00 | 333.00 | 333.00 | 1.12% | 3,456 |
| Oct 23, 2025 | 329.90 | 329.90 | 323.90 | 329.30 | 329.30 | 2.49% | 1,606 |
| Oct 22, 2025 | 336.90 | 336.90 | 305.20 | 321.30 | 321.30 | -0.37% | 11,407 |
| Oct 21, 2025 | 322.40 | 322.50 | 322.40 | 322.50 | 322.50 | 0.03% | 4,304 |
| Oct 20, 2025 | 315.00 | 329.90 | 301.00 | 322.40 | 322.40 | 2.35% | 19,617 |
| Oct 19, 2025 | 330.30 | 349.80 | 310.00 | 315.00 | 315.00 | -4.63% | 43,993 |
| Oct 16, 2025 | 332.40 | 338.90 | 328.00 | 330.30 | 330.30 | -0.63% | 10,643 |
| Oct 15, 2025 | 341.60 | 339.90 | 330.00 | 332.40 | 332.40 | -2.69% | 18,091 |
| Oct 12, 2025 | 338.00 | 350.00 | 338.00 | 341.60 | 341.60 | 1.07% | 17,519 |
| Oct 9, 2025 | 336.00 | 356.00 | 336.00 | 338.00 | 338.00 | 0.15% | 15,407 |
| Oct 8, 2025 | 349.80 | 350.00 | 336.00 | 337.50 | 337.50 | -3.52% | 1,162 |
| Oct 5, 2025 | 353.90 | 353.90 | 344.00 | 349.80 | 349.80 | 3.37% | 1,395 |
| Sep 30, 2025 | 334.00 | 345.00 | 333.00 | 338.40 | 338.40 | 1.32% | 22,823 |
| Sep 29, 2025 | 359.80 | 359.80 | 330.00 | 334.00 | 334.00 | -1.50% | 25,607 |
| Sep 28, 2025 | 351.00 | 351.00 | 337.90 | 339.10 | 339.10 | 1.04% | 5,765 |
| Sep 25, 2025 | 359.70 | 359.70 | 327.50 | 335.60 | 335.60 | -2.21% | 8,491 |