Skip to main content
logo
Partner Communications Company Ltd. (TLV:PTNR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,509.00
+69.00 (2.01%)
Mar 31, 2026, 5:26 PM IDT

TLV:PTNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20263,440.003,542.003,420.003,509.003,509.002.01%482,948
Mar 30, 20263,686.003,686.003,420.003,440.003,440.00-3.88%509,277
Mar 27, 20263,600.003,656.003,570.003,579.003,579.00-3.27%247,054
Mar 26, 20263,700.003,727.003,614.003,700.003,700.00-296,378
Mar 25, 20263,739.003,790.003,652.003,700.003,700.00-1.04%1,344,328
Mar 24, 20263,810.003,845.003,701.003,739.003,739.00-1.86%237,189
Mar 23, 20263,917.004,044.003,810.003,810.003,810.00-3.47%1,334,022
Mar 20, 20263,914.003,950.003,894.003,947.003,947.000.84%84,096
Mar 19, 20263,950.003,999.003,864.003,914.003,914.00-0.91%158,232
Mar 18, 20264,051.004,099.003,902.003,950.003,950.00-8.78%611,922
Mar 17, 20264,053.004,330.003,935.004,330.004,081.847.68%649,378
Mar 16, 20264,100.004,111.003,880.004,021.003,790.55-1.93%502,007
Mar 13, 20264,072.004,157.004,010.004,100.003,865.03-0.05%312,187
Mar 12, 20264,193.004,196.004,046.004,102.003,866.91-2.17%435,264
Mar 11, 20264,350.004,350.004,138.004,193.003,952.70-3.39%354,992
Mar 10, 20264,260.004,435.004,147.004,340.004,091.271.88%905,034
Mar 9, 20264,305.004,305.004,137.004,260.004,015.86-2.02%271,544
Mar 6, 20264,400.004,400.004,245.004,348.004,098.810.44%120,396
Mar 5, 20264,270.004,399.004,260.004,329.004,080.901.38%284,186
Mar 4, 20264,241.004,350.004,195.004,270.004,025.280.68%364,301
Mar 2, 20263,833.004,241.003,833.004,241.003,997.9410.64%518,065
Feb 27, 20263,846.003,932.003,732.003,833.003,613.33-0.34%377,158
Feb 26, 20263,969.003,977.003,802.003,846.003,625.58-3.10%318,138
Feb 25, 20263,952.003,978.003,838.003,969.003,741.531.41%549,512
Feb 24, 20264,042.004,120.003,900.003,914.003,689.68-3.17%751,534
Feb 23, 20263,956.004,079.003,926.004,042.003,810.351.48%172,395
Feb 20, 20264,000.004,000.003,924.003,983.003,754.731.50%185,902
Feb 19, 20264,013.004,013.003,865.003,924.003,699.11-2.22%188,751
Feb 18, 20264,015.004,054.003,973.004,013.003,783.01-0.05%213,880
Feb 17, 20264,005.004,031.003,909.004,015.003,784.90-0.25%378,326
Feb 16, 20264,091.004,091.003,950.004,025.003,794.320.63%248,885
Feb 13, 20264,098.004,106.004,000.004,000.003,770.76-1.91%152,355
Feb 12, 20264,105.004,139.004,018.004,078.003,844.29-0.66%293,686
Feb 11, 20263,945.004,119.003,927.004,105.003,869.744.06%366,350
Feb 10, 20263,852.003,945.003,810.003,945.003,718.912.41%959,219
Feb 9, 20263,833.003,876.003,792.003,852.003,631.241.96%261,103
Feb 6, 20263,720.003,830.003,690.003,778.003,561.481.56%211,026
Feb 5, 20263,876.003,877.003,710.003,720.003,506.80-4.00%1,077,745
Feb 4, 20263,800.003,892.003,756.003,875.003,652.921.97%249,772
Feb 3, 20263,770.003,870.003,770.003,800.003,582.220.80%299,844
Feb 2, 20263,777.003,795.003,723.003,770.003,553.94-0.19%372,417
Jan 30, 20263,739.003,813.003,687.003,777.003,560.541.02%159,624
Jan 29, 20263,720.003,780.003,666.003,739.003,524.710.51%373,625
Jan 28, 20263,842.003,874.003,686.003,720.003,506.80-2.95%508,550
Jan 27, 20263,813.003,900.003,780.003,833.003,613.330.52%239,866
Jan 26, 20263,749.003,851.003,749.003,813.003,594.47-239,158
Jan 23, 20263,837.003,838.003,744.003,813.003,594.470.34%154,953
Jan 22, 20263,622.003,845.003,622.003,800.003,582.224.91%377,641
Jan 21, 20263,580.003,630.003,520.003,622.003,414.420.84%396,149
Jan 20, 20263,743.003,744.003,525.003,592.003,386.14-4.03%486,949