Skip to main content
logo
Partner Communications Company Ltd. (TLV:PTNR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,253.00
+43.00 (1.34%)
Sep 15, 2025, 10:45 AM IDT

TLV:PTNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20253,395.003,422.003,294.003,311.003,311.00-2.93%317,116
Sep 10, 20253,404.003,425.003,359.003,411.003,411.000.21%211,859
Sep 9, 20253,399.003,421.003,350.003,404.003,404.000.15%287,054
Sep 8, 20253,300.003,427.003,300.003,399.003,399.00-0.47%447,690
Sep 7, 20253,399.003,439.003,370.003,415.003,415.001.64%181,000
Sep 4, 20253,298.003,385.003,226.003,360.003,360.005.43%301,645
Sep 3, 20253,075.003,241.003,069.003,187.003,187.003.54%362,038
Sep 2, 20253,032.003,114.003,005.003,078.003,078.000.29%268,418
Sep 1, 20253,100.003,107.002,993.003,069.003,069.00-1.00%185,950
Aug 31, 20253,126.003,165.003,045.003,100.003,100.00-0.83%90,785
Aug 28, 20253,131.003,168.003,060.003,126.003,126.00-1.01%226,886
Aug 27, 20253,149.003,175.003,136.003,158.003,158.001.25%197,274
Aug 26, 20253,185.003,216.003,096.003,119.003,119.00-2.07%677,085
Aug 25, 20253,199.003,257.003,185.003,185.003,185.00-0.47%253,271
Aug 24, 20253,184.003,200.003,173.003,200.003,200.001.01%109,147
Aug 21, 20253,145.003,176.003,105.003,168.003,168.000.73%135,889
Aug 20, 20253,120.003,150.003,099.003,145.003,145.000.80%217,707
Aug 19, 20253,074.003,133.003,066.003,120.003,120.001.50%260,635
Aug 18, 20253,060.003,148.003,030.003,074.003,074.001.02%681,407
Aug 17, 20253,115.003,154.002,941.003,043.003,043.00-3.67%210,608
Aug 14, 20253,124.003,190.003,124.003,159.003,159.001.12%909,686
Aug 13, 20253,028.003,180.003,028.003,124.003,124.003.17%568,544
Aug 12, 20253,055.003,077.002,993.003,028.003,028.00-1.37%572,445
Aug 11, 20253,125.003,126.003,061.003,070.003,070.00-1.13%342,511
Aug 10, 20253,090.003,181.003,090.003,105.003,105.000.23%192,994
Aug 7, 20253,090.003,135.003,036.003,098.003,098.000.75%3,426,964
Aug 6, 20253,117.003,145.003,043.003,075.003,075.00-0.49%471,820
Aug 5, 20253,121.003,164.003,055.003,090.003,090.00-717,804
Aug 4, 20253,072.003,138.003,036.003,090.003,090.00-1.59%337,036
Jul 31, 20253,082.003,171.003,074.003,140.003,140.001.88%602,792
Jul 30, 20253,148.003,148.003,069.003,082.003,082.00-2.13%299,953
Jul 29, 20253,165.003,171.003,114.003,149.003,149.00-0.51%238,349
Jul 28, 20253,230.003,301.003,144.003,165.003,165.00-2.01%333,471
Jul 27, 20253,220.003,280.003,180.003,230.003,230.001.06%411,442
Jul 24, 20253,228.003,247.003,149.003,196.003,196.00-0.62%306,087
Jul 23, 20253,162.003,233.003,146.003,216.003,216.001.71%386,666
Jul 22, 20253,160.003,212.003,136.003,162.003,162.000.06%424,371
Jul 21, 20253,200.003,220.003,127.003,160.003,160.00-1.25%490,148
Jul 20, 20253,050.003,200.003,050.003,200.003,200.004.92%199,244
Jul 17, 20253,063.003,112.002,990.003,050.003,050.000.56%557,025
Jul 16, 20252,901.003,109.002,889.003,033.003,033.005.09%1,040,593
Jul 15, 20252,826.002,895.002,826.002,886.002,886.001.62%558,573
Jul 14, 20252,785.002,840.002,755.002,840.002,840.001.97%1,543,515
Jul 13, 20252,802.002,802.002,753.002,785.002,785.00-1.10%844,781
Jul 10, 20252,835.002,868.002,744.002,816.002,816.00-0.67%695,674
Jul 9, 20252,805.002,940.002,805.002,835.002,835.001.03%753,714
Jul 8, 20252,728.002,806.002,682.002,806.002,806.002.86%1,387,999
Jul 7, 20252,780.002,806.002,700.002,728.002,728.00-2.19%383,068
Jul 6, 20252,807.002,829.002,753.002,789.002,789.00-0.64%127,253
Jul 3, 20252,700.002,807.002,686.002,807.002,807.003.96%665,491