Skip to main content
Partner Communications Company Ltd. (TLV:PTNR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,430.00
-34.00 (-0.98%)
Nov 13, 2026, 1:48 PM IST

TLV:PTNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20263,464.003,481.003,350.003,430.003,430.00-0.98%157,626
Nov 12, 20263,585.003,585.003,421.003,464.003,464.00-1.56%202,106
Nov 11, 20263,396.003,547.003,389.003,519.003,519.003.62%349,211
Nov 10, 20263,425.003,491.003,328.003,396.003,396.00-0.85%2,485,689
Nov 9, 20263,243.003,457.003,220.003,425.003,425.006.20%727,316
Nov 6, 20263,106.003,270.003,106.003,225.003,225.002.45%305,851
Nov 5, 20263,298.003,306.003,148.003,148.003,148.00-3.32%2,616,217
Nov 4, 20263,438.003,438.003,246.003,256.003,256.00-4.07%279,864
Nov 3, 20263,429.003,454.003,355.003,394.003,394.000.38%194,161
Nov 2, 20263,336.003,434.003,320.003,381.003,381.001.35%414,403
Oct 30, 20263,439.003,476.003,323.003,336.003,336.00-3.00%233,146
Oct 29, 20263,476.003,514.003,407.003,439.003,439.00-1.06%268,861
Oct 28, 20263,647.003,647.003,476.003,476.003,476.00-4.69%399,321
Oct 26, 20263,622.003,689.003,622.003,647.003,647.00-1.62%404,214
Oct 23, 20263,677.003,715.003,660.003,707.003,707.000.19%177,621
Oct 22, 20263,740.003,748.003,655.003,700.003,700.00-1.67%234,988
Oct 21, 20263,644.003,864.003,641.003,763.003,763.003.18%479,926
Oct 20, 20263,578.003,672.003,570.003,647.003,647.001.93%226,070
Oct 19, 20263,591.003,627.003,547.003,578.003,578.00-0.36%203,065
Oct 16, 20263,550.003,648.003,550.003,591.003,591.001.15%163,160
Oct 15, 20263,499.003,590.003,493.003,550.003,550.001.46%351,809
Oct 14, 20263,528.003,609.003,487.003,499.003,499.00-0.82%278,030
Oct 13, 20263,448.003,567.003,441.003,528.003,528.002.32%303,003
Oct 12, 20263,533.003,568.003,417.003,448.003,448.00-2.41%261,136
Oct 9, 20263,553.003,569.003,501.003,533.003,533.00-0.56%130,403
Oct 8, 20263,476.003,593.003,456.003,553.003,553.002.42%524,337
Oct 7, 20263,420.003,564.003,400.003,469.003,469.001.43%415,978
Oct 6, 20263,580.003,590.003,420.003,420.003,420.00-4.47%1,010,309
Oct 5, 20263,641.003,642.003,546.003,580.003,580.00-1.68%131,717
Oct 1, 20263,687.003,708.003,614.003,641.003,641.00-1.25%109,186
Sep 30, 20263,622.003,687.003,612.003,687.003,687.001.68%336,218
Sep 29, 20263,616.003,725.003,596.003,626.003,626.000.28%141,868
Sep 28, 20263,730.003,730.003,616.003,616.003,616.00-2.64%140,726
Sep 24, 20263,752.003,752.003,670.003,714.003,714.00-1.01%203,963
Sep 23, 20263,751.003,812.003,680.003,752.003,752.00-0.95%236,492
Sep 22, 20263,906.003,906.003,766.003,788.003,788.00-3.19%126,816
Sep 17, 20263,857.003,952.003,856.003,913.003,913.001.45%551,695
Sep 16, 20263,878.003,926.003,826.003,857.003,857.00-0.23%252,017
Sep 15, 20263,817.003,876.003,766.003,866.003,866.000.73%117,363
Sep 14, 20263,797.003,871.003,782.003,838.003,838.001.08%84,874
Sep 10, 20263,848.003,877.003,742.003,797.003,797.00-2.34%183,400
Sep 9, 20263,905.003,949.003,870.003,888.003,888.00-0.44%125,528
Sep 8, 20263,915.003,941.003,880.003,905.003,905.00-0.26%109,445
Sep 7, 20263,960.003,963.003,906.003,915.003,915.00-1.14%93,862
Sep 4, 20263,940.004,007.003,911.003,960.003,960.000.51%152,361
Sep 3, 20263,894.003,947.003,884.003,940.003,940.000.31%205,731
Sep 2, 20263,852.003,936.003,842.003,928.003,928.000.95%178,326
Sep 1, 20263,693.003,922.003,693.003,891.003,891.005.36%306,607
Aug 31, 20263,723.003,770.003,630.003,693.003,693.00-0.81%285,461
Aug 28, 20263,665.003,734.003,665.003,723.003,723.000.22%107,125