Skip to main content
logo
Partner Communications Company Ltd. (TLV:PTNR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,739.00
+19.00 (0.51%)
At close: Jan 29, 2026

TLV:PTNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20263,720.003,780.003,666.003,729.00-0.24%263,248
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%418,140
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
Dec 28, 20253,790.003,890.003,765.003,880.003,880.002.37%254,483
Dec 25, 20253,756.003,790.003,676.003,790.003,790.00-0.58%330,643
Dec 24, 20253,811.003,860.003,708.003,812.003,812.00-0.73%331,570
Dec 23, 20253,900.003,900.003,818.003,840.003,840.00-1.54%286,461
Dec 22, 20253,925.003,984.003,887.003,900.003,900.00-0.64%212,049
Dec 21, 20253,977.003,977.003,880.003,925.003,925.001.19%69,156
Dec 18, 20253,901.003,946.003,841.003,879.003,879.00-0.77%1,793,505
Dec 17, 20253,878.003,946.003,854.003,909.003,909.000.80%535,278
Dec 16, 20253,836.003,888.003,802.003,878.003,878.002.00%395,317
Dec 15, 20253,879.003,885.003,775.003,802.003,802.00-1.99%215,395
Dec 14, 20253,861.003,879.003,802.003,879.003,879.000.47%66,985
Dec 11, 20253,750.003,875.003,730.003,861.003,861.002.96%298,673
Dec 10, 20253,790.003,801.003,658.003,750.003,750.00-0.53%255,392
Dec 9, 20253,800.003,852.003,760.003,770.003,770.00-2.33%214,131
Dec 8, 20253,829.003,860.003,780.003,860.003,860.000.81%249,058
Dec 7, 20253,900.003,900.003,770.003,829.003,829.00-1.39%142,145
Dec 4, 20253,863.003,894.003,790.003,883.003,883.000.52%275,752
Dec 3, 20253,991.003,991.003,830.003,863.003,863.00-3.21%296,947
Dec 2, 20253,870.003,994.003,833.003,991.003,991.003.13%284,209
Dec 1, 20253,932.003,932.003,841.003,870.003,870.00-1.58%1,960,842
Nov 30, 20253,800.004,078.003,790.003,932.003,932.003.47%161,087
Nov 27, 20253,769.003,845.003,707.003,800.003,800.000.82%198,132
Nov 26, 20253,659.003,777.003,634.003,769.003,769.003.01%200,686
Nov 25, 20253,587.003,669.003,581.003,659.003,659.000.91%149,782
Nov 24, 20253,520.003,657.003,520.003,626.003,626.003.01%438,812
Nov 23, 20253,694.003,744.003,472.003,520.003,520.00-4.71%199,897
Nov 20, 20253,743.003,807.003,621.003,694.003,694.00-1.02%366,006