Idomoo Ltd. (TLV:IDMO)
Israel · Delayed Price · Currency is ILS · Price in ILA 319.40
+12.50 (4.07%)
At close: Dec 17, 2025
Idomoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |