Idomoo Ltd. (TLV:IDMO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 295.20
-6.70 (-2.22%)
Dec 4, 2025, 5:24 PM IDT
Idomoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 21, 2025 | 340.00 | 362.80 | 338.90 | 343.20 | 343.20 | -0.12% | 7,785 |
| Sep 18, 2025 | 380.90 | 380.90 | 341.10 | 343.60 | 343.60 | -2.97% | 8,712 |
| Sep 17, 2025 | 356.90 | 365.00 | 350.00 | 354.10 | 354.10 | -0.78% | 13,932 |
| Sep 16, 2025 | 360.00 | 372.40 | 350.00 | 356.90 | 356.90 | -3.93% | 22,531 |
| Sep 15, 2025 | 367.00 | 380.00 | 366.60 | 371.50 | 371.50 | 1.23% | 31,623 |
| Sep 14, 2025 | 370.00 | 367.00 | 367.00 | 367.00 | 367.00 | -0.81% | 900 |
| Sep 11, 2025 | 382.20 | 399.90 | 369.90 | 370.00 | 370.00 | -3.19% | 42,652 |
| Sep 10, 2025 | 379.00 | 396.60 | 370.00 | 382.20 | 382.20 | 0.84% | 64,322 |
| Sep 9, 2025 | 379.30 | 388.00 | 379.00 | 379.00 | 379.00 | -0.08% | 35,660 |
| Sep 8, 2025 | 375.00 | 389.90 | 377.00 | 379.30 | 379.30 | 1.15% | 36,753 |
| Sep 7, 2025 | 391.20 | 390.00 | 362.00 | 375.00 | 375.00 | -4.14% | 40,239 |
| Sep 4, 2025 | 393.30 | 393.30 | 378.10 | 391.20 | 391.20 | -0.53% | 5,833 |
| Sep 3, 2025 | 380.90 | 399.00 | 385.00 | 393.30 | 393.30 | 3.26% | 8,359 |
| Sep 2, 2025 | 380.70 | 400.00 | 367.00 | 380.90 | 380.90 | 0.05% | 21,326 |
| Sep 1, 2025 | 395.30 | 409.90 | 380.00 | 380.70 | 380.70 | -3.69% | 43,201 |
| Aug 31, 2025 | 408.70 | 416.80 | 390.00 | 395.30 | 395.30 | -3.28% | 44,587 |
| Aug 28, 2025 | 430.00 | 438.00 | 405.00 | 408.70 | 408.70 | -4.95% | 147,967 |
| Aug 27, 2025 | 433.90 | 433.00 | 400.50 | 430.00 | 430.00 | -0.90% | 15,646 |
| Aug 26, 2025 | 437.50 | 437.50 | 427.00 | 433.90 | 433.90 | 1.45% | 3,034 |
| Aug 25, 2025 | 424.50 | 439.00 | 419.00 | 427.70 | 427.70 | 0.75% | 12,335 |
| Aug 24, 2025 | 424.50 | 424.50 | 424.50 | 424.50 | 424.50 | - | 3,639 |
| Aug 21, 2025 | 415.70 | 430.00 | 415.00 | 424.50 | 424.50 | 2.12% | 23,787 |
| Aug 20, 2025 | 434.40 | 435.00 | 410.00 | 415.70 | 415.70 | -4.30% | 6,613 |
| Aug 19, 2025 | 432.00 | 441.00 | 416.50 | 434.40 | 434.40 | 0.56% | 21,090 |
| Aug 18, 2025 | 415.50 | 439.00 | 408.90 | 432.00 | 432.00 | 3.97% | 67,607 |
| Aug 17, 2025 | 421.40 | 420.10 | 410.00 | 415.50 | 415.50 | -1.40% | 5,104 |
| Aug 14, 2025 | 392.90 | 435.00 | 406.00 | 421.40 | 421.40 | 7.25% | 68,880 |
| Aug 13, 2025 | 390.00 | 405.00 | 389.00 | 392.90 | 392.90 | 1.58% | 14,871 |
| Aug 12, 2025 | 380.40 | 389.40 | 369.90 | 386.80 | 386.80 | 1.68% | 63,999 |
| Aug 11, 2025 | 400.80 | 396.00 | 378.20 | 380.40 | 380.40 | -5.09% | 63,267 |
| Aug 10, 2025 | 415.70 | 413.90 | 399.00 | 400.80 | 400.80 | -3.58% | 9,423 |
| Aug 7, 2025 | 408.20 | 418.00 | 387.00 | 415.70 | 415.70 | 1.84% | 59,679 |
| Aug 6, 2025 | 415.00 | 415.00 | 396.00 | 408.20 | 408.20 | 2.10% | 21,698 |
| Aug 5, 2025 | 449.90 | 449.90 | 380.00 | 399.80 | 399.80 | -7.35% | 156,653 |
| Aug 4, 2025 | 443.50 | 443.00 | 430.00 | 431.50 | 431.50 | -2.71% | 14,976 |
| Jul 31, 2025 | 441.70 | 455.00 | 440.00 | 443.50 | 443.50 | 0.41% | 14,854 |
| Jul 30, 2025 | 474.90 | 474.90 | 436.00 | 441.70 | 441.70 | -3.39% | 25,442 |
| Jul 29, 2025 | 452.00 | 465.00 | 450.00 | 457.20 | 457.20 | -0.20% | 20,015 |
| Jul 28, 2025 | 451.00 | 475.90 | 451.00 | 458.10 | 458.10 | 0.33% | 74,201 |
| Jul 27, 2025 | 480.00 | 480.00 | 455.20 | 456.60 | 456.60 | -5.54% | 29,642 |
| Jul 24, 2025 | 487.70 | 491.90 | 481.40 | 483.40 | 483.40 | -0.88% | 12,282 |
| Jul 23, 2025 | 490.00 | 495.00 | 482.00 | 487.70 | 487.70 | 0.62% | 6,534 |
| Jul 22, 2025 | 502.90 | 526.00 | 480.10 | 484.70 | 484.70 | -3.02% | 137,387 |
| Jul 21, 2025 | 493.60 | 500.00 | 466.00 | 499.80 | 499.80 | 6.84% | 112,532 |
| Jul 20, 2025 | 472.20 | 475.10 | 457.00 | 467.80 | 467.80 | -0.95% | 72,113 |
| Jul 17, 2025 | 501.80 | 504.60 | 470.00 | 472.30 | 472.30 | -5.88% | 93,107 |
| Jul 16, 2025 | 528.30 | 528.30 | 490.00 | 501.80 | 501.80 | -5.02% | 126,358 |
| Jul 15, 2025 | 536.00 | 565.00 | 523.00 | 528.30 | 528.30 | -1.49% | 37,095 |
| Jul 14, 2025 | 538.00 | 551.00 | 512.00 | 536.30 | 536.30 | -0.43% | 122,650 |
| Jul 13, 2025 | 551.00 | 558.00 | 530.00 | 538.60 | 538.60 | -5.19% | 62,195 |
| Jul 10, 2025 | 596.00 | 609.90 | 562.00 | 568.10 | 568.10 | -3.60% | 112,762 |
| Jul 9, 2025 | 589.00 | 604.80 | 560.00 | 589.30 | 589.30 | 4.23% | 318,624 |
| Jul 8, 2025 | 531.00 | 573.00 | 506.00 | 565.40 | 565.40 | 6.58% | 275,018 |
| Jul 7, 2025 | 501.00 | 585.00 | 501.00 | 530.50 | 530.50 | 6.23% | 748,098 |
| Jul 6, 2025 | 461.50 | 526.00 | 455.30 | 499.40 | 499.40 | 10.76% | 332,864 |
| Jul 3, 2025 | 465.50 | 476.90 | 446.10 | 450.90 | 450.90 | -2.95% | 101,382 |