Idomoo Ltd. (TLV:IDMO)
Israel · Delayed Price · Currency is ILS · Price in ILA 311.00
-21.80 (-6.55%)
Nov 6, 2025, 5:24 PM IDT
Idomoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 333.00 | 305.30 | 310.70 | 310.70 | -6.70% | 34,726 |
| Oct 26, 2025 | 329.30 | 333.00 | 329.30 | 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 | 341.60 | 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 | -0.27% | 1,162 |
| Oct 7, 2025 | 338.40 | 338.40 | 338.40 | 338.40 | 338.40 | - | - |
| Oct 6, 2025 | 338.40 | 338.40 | 338.40 | 338.40 | 338.40 | -3.26% | - |
| Oct 5, 2025 | 353.90 | 353.90 | 344.00 | 349.80 | 349.80 | 3.37% | 1,395 |
| Oct 2, 2025 | 338.40 | 338.40 | 338.40 | 338.40 | 338.40 | - | - |
| Oct 1, 2025 | 338.40 | 338.40 | 338.40 | 338.40 | 338.40 | - | - |
| 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 24, 2025 | 343.20 | 343.20 | 343.20 | 343.20 | 343.20 | - | - |
| Sep 23, 2025 | 343.20 | 343.20 | 343.20 | 343.20 | 343.20 | - | - |
| Sep 22, 2025 | 343.20 | 343.20 | 343.20 | 343.20 | 343.20 | - | - |
| 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 | 370.00 | 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 | 375.00 | 379.30 | 379.30 | 1.15% | 36,753 |
| Sep 7, 2025 | 391.20 | 391.20 | 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 | 380.90 | 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 | 433.90 | 400.50 | 430.00 | 430.00 | -0.90% | 15,646 |