Skip to main content
logo
Partner Communications Company Ltd. (TLV:PTNR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,266.00
0.00 (0.00%)
Oct 5, 2025, 3:50 PM IDT

TLV:PTNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20253,309.003,357.003,144.003,266.003,266.003.03%391,062
Sep 30, 20253,150.003,200.003,105.003,170.003,170.002.16%375,228
Sep 29, 20253,150.003,217.003,067.003,103.003,103.00-1.18%408,716
Sep 28, 20252,997.003,140.002,997.003,140.003,140.004.77%101,734
Sep 25, 20253,050.003,065.002,957.002,997.002,997.000.54%763,363
Sep 21, 20253,108.003,108.002,969.002,981.002,981.00-4.09%81,313
Sep 18, 20253,065.003,121.003,021.003,108.003,108.001.40%598,458
Sep 17, 20253,100.003,128.003,040.003,065.003,065.00-1.13%310,695
Sep 16, 20253,134.003,152.003,052.003,100.003,100.00-2.05%240,877
Sep 15, 20253,275.003,275.003,079.003,165.003,165.00-1.40%260,992
Sep 14, 20253,280.003,310.003,207.003,210.003,210.00-3.05%88,655
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