Payment Financial Technologies Ltd (TLV:PMNT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 561.10
+2.90 (0.52%)
Dec 4, 2025, 5:24 PM IDT
TLV:PMNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 558.20 | 568.30 | 558.20 | 559.90 | 559.90 | 0.30% | 3,186 |
| Dec 3, 2025 | 558.90 | 569.00 | 545.10 | 558.20 | 558.20 | -0.13% | 10,100 |
| Dec 2, 2025 | 551.30 | 560.00 | 551.30 | 558.90 | 558.90 | 1.38% | 37,015 |
| Dec 1, 2025 | 554.80 | 559.70 | 540.60 | 551.30 | 551.30 | -0.63% | 21,766 |
| Nov 30, 2025 | 545.90 | 558.00 | 545.90 | 554.80 | 554.80 | 1.63% | 5,520 |
| Nov 27, 2025 | 565.40 | 576.00 | 540.00 | 545.90 | 545.90 | -3.45% | 18,883 |
| Nov 26, 2025 | 568.30 | 575.00 | 551.50 | 565.40 | 565.40 | -1.82% | 2,564 |
| Nov 25, 2025 | 586.00 | 587.90 | 560.00 | 575.90 | 568.25 | -1.72% | 6,227 |
| Nov 24, 2025 | 583.00 | 589.90 | 580.50 | 586.00 | 578.22 | 0.57% | 9,695 |
| Nov 23, 2025 | 588.80 | 588.90 | 570.10 | 582.70 | 574.96 | -1.04% | 3,131 |
| Nov 20, 2025 | 590.60 | 593.70 | 573.10 | 588.80 | 580.98 | -0.30% | 26,138 |
| Nov 19, 2025 | 587.40 | 600.00 | 581.50 | 590.60 | 582.76 | 0.54% | 27,061 |
| Nov 18, 2025 | 581.00 | 621.00 | 580.80 | 587.40 | 579.60 | 1.10% | 19,145 |
| Nov 17, 2025 | 551.50 | 607.00 | 580.00 | 581.00 | 573.29 | 5.35% | 99,653 |
| Nov 16, 2025 | 514.20 | 557.50 | 519.00 | 551.50 | 544.18 | 7.25% | 21,129 |
| Nov 13, 2025 | 492.90 | 519.90 | 499.90 | 514.20 | 507.37 | 4.32% | 13,588 |
| Nov 12, 2025 | 471.00 | 500.00 | 471.00 | 492.90 | 486.36 | 4.65% | 23,709 |
| Nov 11, 2025 | 455.50 | 477.50 | 455.50 | 471.00 | 464.75 | 3.40% | 18,979 |
| Nov 10, 2025 | 450.00 | 462.00 | 441.40 | 455.50 | 449.45 | 3.90% | 14,680 |
| Nov 9, 2025 | 437.40 | 455.90 | 435.00 | 438.40 | 432.58 | 0.23% | 21,496 |
| Nov 6, 2025 | 475.40 | 473.10 | 435.10 | 437.40 | 431.59 | -7.99% | 19,753 |
| Nov 5, 2025 | 479.90 | 482.00 | 473.00 | 475.40 | 469.09 | -0.94% | 558 |
| Nov 4, 2025 | 484.00 | 484.00 | 473.00 | 479.90 | 473.53 | 0.76% | 7,371 |
| Nov 3, 2025 | 475.50 | 478.00 | 476.00 | 476.30 | 469.98 | 0.17% | 892 |
| Nov 2, 2025 | 484.20 | 484.20 | 472.90 | 475.50 | 469.19 | -1.80% | 1,036 |
| Oct 30, 2025 | 482.40 | 488.00 | 482.40 | 484.20 | 477.77 | 0.37% | 1,752 |
| Oct 29, 2025 | 478.90 | 488.00 | 478.90 | 482.40 | 475.99 | 0.73% | 5,921 |
| Oct 28, 2025 | 481.20 | 479.00 | 478.90 | 478.90 | 472.54 | -0.48% | 5,541 |
| Oct 27, 2025 | 480.90 | 489.90 | 480.50 | 481.20 | 474.81 | 0.06% | 27,883 |
| Oct 26, 2025 | 471.50 | 481.00 | 471.50 | 480.90 | 474.51 | 1.99% | 1,460 |
| Oct 23, 2025 | 470.00 | 475.00 | 471.00 | 471.50 | 465.24 | 0.32% | 1,492 |
| Oct 22, 2025 | 468.40 | 470.10 | 468.40 | 470.00 | 463.76 | 0.34% | 12,289 |
| Oct 21, 2025 | 451.00 | 474.00 | 444.00 | 468.40 | 462.18 | 0.54% | 20,098 |
| Oct 20, 2025 | 479.70 | 480.90 | 450.00 | 465.90 | 459.71 | -2.88% | 4,515 |
| Oct 19, 2025 | 480.10 | 480.10 | 475.30 | 479.70 | 473.33 | -0.08% | 36 |
| Oct 16, 2025 | 479.40 | 483.00 | 479.40 | 480.10 | 473.73 | 0.15% | 11,559 |
| Oct 15, 2025 | 474.40 | 480.00 | 479.00 | 479.40 | 473.03 | 1.05% | 3,155 |
| Oct 12, 2025 | 476.80 | 480.00 | 472.00 | 474.40 | 468.10 | -0.50% | 4,458 |
| Oct 9, 2025 | 474.60 | 484.20 | 474.60 | 476.80 | 470.47 | 0.46% | 1,859 |
| Oct 8, 2025 | 474.60 | 474.60 | 474.60 | 474.60 | 468.30 | - | 1,083 |
| Oct 5, 2025 | 466.90 | 480.00 | 467.20 | 474.60 | 468.30 | 1.65% | 561 |
| Sep 30, 2025 | 465.60 | 470.00 | 465.00 | 466.90 | 460.70 | 0.28% | 8,714 |
| Sep 29, 2025 | 460.00 | 474.90 | 462.30 | 465.60 | 459.42 | 1.22% | 1,691 |
| Sep 28, 2025 | 458.20 | 466.90 | 455.00 | 460.00 | 453.89 | 0.39% | 161 |
| Sep 25, 2025 | 451.80 | 460.00 | 451.80 | 458.20 | 452.12 | 1.42% | 413 |
| Sep 21, 2025 | 451.10 | 457.80 | 451.10 | 451.80 | 445.80 | 0.16% | 1,108 |
| Sep 18, 2025 | 447.20 | 459.00 | 447.20 | 451.10 | 445.11 | 0.87% | 7,883 |
| Sep 17, 2025 | 436.40 | 459.00 | 436.40 | 447.20 | 441.26 | 2.47% | 462 |
| Sep 16, 2025 | 452.40 | 453.00 | 429.80 | 436.40 | 430.61 | -3.54% | 3,487 |
| Sep 15, 2025 | 460.80 | 465.00 | 442.40 | 452.40 | 446.39 | -1.82% | 20,629 |
| Sep 14, 2025 | 460.50 | 464.00 | 460.50 | 460.80 | 454.68 | 0.07% | 1,142 |
| Sep 11, 2025 | 451.60 | 461.20 | 451.60 | 460.50 | 454.39 | 1.97% | 40,453 |
| Sep 10, 2025 | 446.90 | 459.90 | 448.00 | 451.60 | 445.60 | 1.05% | 8,434 |
| Sep 9, 2025 | 430.30 | 450.00 | 442.60 | 446.90 | 440.97 | 3.86% | 7,609 |
| Sep 8, 2025 | 436.30 | 437.60 | 425.10 | 430.30 | 424.59 | -1.38% | 6,018 |
| Sep 7, 2025 | 434.80 | 442.00 | 432.90 | 436.30 | 430.51 | 0.34% | 23,304 |
| Sep 4, 2025 | 446.80 | 449.90 | 433.00 | 434.80 | 429.03 | -2.69% | 12,912 |
| Sep 3, 2025 | 447.20 | 447.00 | 431.40 | 446.80 | 440.87 | -0.09% | 5,196 |
| Sep 2, 2025 | 447.20 | 447.20 | 447.20 | 447.20 | 441.26 | - | 482 |
| Sep 1, 2025 | 449.30 | 449.30 | 435.20 | 447.20 | 441.26 | -0.47% | 10,277 |
| Aug 31, 2025 | 453.70 | 458.80 | 441.80 | 449.30 | 443.33 | -1.36% | 3,152 |
| Aug 28, 2025 | 456.40 | 469.80 | 450.00 | 455.50 | 449.45 | -0.20% | 5,001 |
| Aug 27, 2025 | 458.90 | 458.90 | 456.40 | 456.40 | 450.34 | -0.54% | 3,770 |
| Aug 26, 2025 | 463.10 | 470.00 | 444.70 | 458.90 | 452.81 | -0.91% | 8,934 |
| Aug 25, 2025 | 470.00 | 471.00 | 454.10 | 463.10 | 456.95 | -1.47% | 31,120 |
| Aug 24, 2025 | 467.90 | 472.00 | 466.90 | 470.00 | 463.76 | 0.45% | 41,268 |
| Aug 21, 2025 | 465.70 | 470.00 | 465.70 | 467.90 | 461.69 | 0.47% | 13,271 |
| Aug 20, 2025 | 461.50 | 467.90 | 454.00 | 465.70 | 459.52 | 0.91% | 20,944 |
| Aug 19, 2025 | 439.50 | 468.10 | 439.50 | 461.50 | 455.37 | 5.01% | 47,705 |
| Aug 18, 2025 | 423.80 | 448.90 | 418.30 | 439.50 | 433.66 | 3.70% | 65,848 |
| Aug 17, 2025 | 421.90 | 428.90 | 415.00 | 423.80 | 418.17 | -0.75% | 5,458 |
| Aug 14, 2025 | 427.70 | 430.00 | 423.40 | 427.00 | 416.30 | -0.16% | 28,836 |
| Aug 13, 2025 | 429.70 | 429.80 | 420.00 | 427.70 | 416.98 | -0.47% | 54,438 |
| Aug 12, 2025 | 428.00 | 433.00 | 415.00 | 429.70 | 418.93 | 0.63% | 70,048 |
| Aug 11, 2025 | 428.50 | 436.40 | 411.00 | 427.00 | 416.30 | -0.35% | 175,375 |
| Aug 10, 2025 | 384.90 | 457.00 | 366.10 | 428.50 | 417.76 | 15.53% | 371,428 |
| Aug 7, 2025 | 380.00 | 380.00 | 368.50 | 370.90 | 361.61 | -0.11% | 25,145 |
| Aug 6, 2025 | 375.80 | 376.20 | 371.10 | 371.30 | 362.00 | -1.20% | 1,870 |
| Aug 5, 2025 | 382.30 | 382.30 | 373.10 | 375.80 | 366.38 | -1.70% | 812 |
| Aug 4, 2025 | 382.00 | 384.80 | 380.00 | 382.30 | 372.72 | 0.08% | 5,129 |
| Jul 31, 2025 | 379.40 | 384.70 | 379.40 | 382.00 | 372.43 | 0.69% | 110,167 |
| Jul 30, 2025 | 380.00 | 383.00 | 375.00 | 379.40 | 369.89 | -0.63% | 3,308 |
| Jul 29, 2025 | 375.50 | 382.00 | 375.50 | 381.80 | 372.23 | 1.68% | 6,445 |
| Jul 28, 2025 | 378.00 | 381.20 | 375.00 | 375.50 | 366.09 | -0.66% | 1,053 |
| Jul 27, 2025 | 383.70 | 379.90 | 375.40 | 378.00 | 368.53 | -1.49% | 29,790 |
| Jul 24, 2025 | 383.80 | 383.80 | 383.70 | 383.70 | 374.08 | -0.03% | 3,460 |
| Jul 23, 2025 | 380.10 | 384.00 | 380.50 | 383.80 | 374.18 | 0.97% | 4,064 |
| Jul 22, 2025 | 380.10 | 380.60 | 379.90 | 380.10 | 370.58 | - | 3,704 |
| Jul 21, 2025 | 377.80 | 384.70 | 377.80 | 380.10 | 370.58 | 0.61% | 14,111 |
| Jul 20, 2025 | 380.00 | 384.50 | 377.00 | 377.80 | 368.33 | -0.58% | 10,371 |
| Jul 17, 2025 | 379.90 | 380.00 | 379.90 | 380.00 | 370.48 | 0.03% | 3,272 |
| Jul 16, 2025 | 375.70 | 380.00 | 378.10 | 379.90 | 370.38 | 1.12% | 4,059 |
| Jul 15, 2025 | 372.50 | 381.60 | 372.50 | 375.70 | 366.29 | 0.86% | 78,443 |
| Jul 14, 2025 | 380.50 | 380.50 | 370.20 | 372.50 | 363.17 | -2.10% | 34,271 |
| Jul 13, 2025 | 380.10 | 386.80 | 380.10 | 380.50 | 370.97 | 0.11% | 22,727 |
| Jul 10, 2025 | 381.10 | 381.50 | 379.90 | 380.10 | 370.58 | -0.26% | 39,997 |
| Jul 9, 2025 | 381.00 | 381.30 | 381.00 | 381.10 | 371.55 | 0.03% | 3,915 |
| Jul 8, 2025 | 383.60 | 385.00 | 372.50 | 381.00 | 371.45 | -0.68% | 12,031 |
| Jul 7, 2025 | 384.20 | 390.00 | 375.00 | 383.60 | 373.99 | -0.16% | 61,514 |
| Jul 6, 2025 | 381.30 | 388.20 | 384.00 | 384.20 | 374.57 | 0.76% | 4,552 |