Skip to main content
logo
Partner Communications Company Ltd. (TLV:PTNR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,189.00
-151.00 (-3.48%)
Mar 11, 2026, 4:56 PM IDT

TLV:PTNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20264,260.004,435.004,147.004,340.004,340.001.88%905,034
Mar 9, 20264,305.004,305.004,137.004,260.004,260.00-2.02%271,544
Mar 6, 20264,400.004,400.004,245.004,348.004,348.000.44%120,396
Mar 5, 20264,270.004,399.004,260.004,329.004,329.001.38%284,186
Mar 4, 20264,241.004,350.004,195.004,270.004,270.000.68%364,301
Mar 2, 20263,833.004,241.003,833.004,241.004,241.0010.64%518,065
Feb 27, 20263,846.003,932.003,732.003,833.003,833.00-0.34%377,158
Feb 26, 20263,969.003,977.003,802.003,846.003,846.00-3.10%318,138
Feb 25, 20263,952.003,978.003,838.003,969.003,969.001.41%549,512
Feb 24, 20264,042.004,120.003,900.003,914.003,914.00-3.17%751,534
Feb 23, 20263,956.004,079.003,926.004,042.004,042.001.48%172,395
Feb 20, 20264,000.004,000.003,924.003,983.003,983.001.50%185,902
Feb 19, 20264,013.004,013.003,865.003,924.003,924.00-2.22%188,751
Feb 18, 20264,015.004,054.003,973.004,013.004,013.00-0.05%213,880
Feb 17, 20264,005.004,031.003,909.004,015.004,015.00-0.25%378,326
Feb 16, 20264,091.004,091.003,950.004,025.004,025.000.63%248,885
Feb 13, 20264,098.004,106.004,000.004,000.004,000.00-1.91%152,355
Feb 12, 20264,105.004,139.004,018.004,078.004,078.00-0.66%293,686
Feb 11, 20263,945.004,119.003,927.004,105.004,105.004.06%366,350
Feb 10, 20263,852.003,945.003,810.003,945.003,945.002.41%959,219
Feb 9, 20263,833.003,876.003,792.003,852.003,852.001.96%261,103
Feb 6, 20263,720.003,830.003,690.003,778.003,778.001.56%211,026
Feb 5, 20263,876.003,877.003,710.003,720.003,720.00-4.00%1,077,745
Feb 4, 20263,800.003,892.003,756.003,875.003,875.001.97%249,772
Feb 3, 20263,770.003,870.003,770.003,800.003,800.000.80%299,844
Feb 2, 20263,777.003,795.003,723.003,770.003,770.00-0.19%372,417
Jan 30, 20263,739.003,813.003,687.003,777.003,777.001.02%159,624
Jan 29, 20263,720.003,780.003,666.003,739.003,739.000.51%373,625
Jan 28, 20263,842.003,874.003,686.003,720.003,720.00-2.95%508,550
Jan 27, 20263,813.003,900.003,780.003,833.003,833.000.52%239,866
Jan 26, 20263,749.003,851.003,749.003,813.003,813.00-239,158
Jan 23, 20263,837.003,838.003,744.003,813.003,813.000.34%154,953
Jan 22, 20263,622.003,845.003,622.003,800.003,800.004.91%377,641
Jan 21, 20263,580.003,630.003,520.003,622.003,622.000.84%396,149
Jan 20, 20263,743.003,744.003,525.003,592.003,592.00-4.03%486,949
Jan 19, 20263,730.003,782.003,698.003,743.003,743.00-1.63%161,630
Jan 16, 20263,740.003,825.003,725.003,805.003,805.001.47%153,651
Jan 15, 20263,829.003,837.003,717.003,750.003,750.00-2.06%267,921
Jan 14, 20263,789.003,846.003,784.003,829.003,829.001.06%418,340
Jan 13, 20263,837.003,841.003,741.003,789.003,789.00-1.25%190,193
Jan 12, 20263,938.003,978.003,802.003,837.003,837.00-3.54%423,402
Jan 9, 20263,913.004,000.003,878.003,978.003,978.001.66%372,966
Jan 8, 20263,839.003,929.003,787.003,913.003,913.003.19%348,332
Jan 7, 20263,863.003,865.003,758.003,792.003,792.00-1.84%352,443
Jan 6, 20263,863.003,915.003,813.003,863.003,863.00-296,257
Jan 5, 20263,810.003,900.003,804.003,863.003,863.001.39%396,812
Jan 1, 20263,849.003,877.003,681.003,810.003,810.00-1.01%296,808
Dec 31, 20253,820.003,897.003,743.003,849.003,849.000.76%413,546
Dec 30, 20253,835.003,860.003,755.003,820.003,820.00-0.39%407,375
Dec 29, 20253,882.003,899.003,721.003,835.003,835.00-1.16%522,318