Partner Communications Company Ltd. (TLV:PTNR)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,839.00
+42.00 (1.11%)
Sep 14, 2026, 1:32 PM IDT
TLV:PTNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3,848.00 | 3,877.00 | 3,742.00 | 3,797.00 | 3,797.00 | -2.34% | 183,400 |
| Sep 9, 2026 | 3,905.00 | 3,949.00 | 3,870.00 | 3,888.00 | 3,888.00 | -0.44% | 125,528 |
| Sep 8, 2026 | 3,915.00 | 3,941.00 | 3,880.00 | 3,905.00 | 3,905.00 | -0.26% | 109,445 |
| Sep 7, 2026 | 3,960.00 | 3,963.00 | 3,906.00 | 3,915.00 | 3,915.00 | -1.14% | 93,862 |
| Sep 4, 2026 | 3,940.00 | 4,007.00 | 3,911.00 | 3,960.00 | 3,960.00 | 0.51% | 152,361 |
| Sep 3, 2026 | 3,894.00 | 3,947.00 | 3,884.00 | 3,940.00 | 3,940.00 | 0.31% | 205,731 |
| Sep 2, 2026 | 3,852.00 | 3,936.00 | 3,842.00 | 3,928.00 | 3,928.00 | 0.95% | 178,326 |
| Sep 1, 2026 | 3,693.00 | 3,922.00 | 3,693.00 | 3,891.00 | 3,891.00 | 5.36% | 306,607 |
| Aug 31, 2026 | 3,723.00 | 3,770.00 | 3,630.00 | 3,693.00 | 3,693.00 | -0.81% | 285,461 |
| Aug 28, 2026 | 3,665.00 | 3,734.00 | 3,665.00 | 3,723.00 | 3,723.00 | 0.22% | 107,125 |
| Aug 27, 2026 | 3,749.00 | 3,749.00 | 3,658.00 | 3,715.00 | 3,715.00 | 0.27% | 144,798 |
| Aug 26, 2026 | 3,672.00 | 3,742.00 | 3,616.00 | 3,705.00 | 3,705.00 | 0.90% | 186,500 |
| Aug 25, 2026 | 3,732.00 | 3,732.00 | 3,647.00 | 3,672.00 | 3,672.00 | -1.61% | 150,961 |
| Aug 24, 2026 | 3,765.00 | 3,776.00 | 3,720.00 | 3,732.00 | 3,732.00 | -0.88% | 308,228 |
| Aug 21, 2026 | 3,634.00 | 3,805.00 | 3,634.00 | 3,765.00 | 3,765.00 | 3.60% | 188,502 |
| Aug 20, 2026 | 3,594.00 | 3,682.00 | 3,591.00 | 3,634.00 | 3,634.00 | 1.48% | 139,117 |
| Aug 19, 2026 | 3,562.00 | 3,591.00 | 3,501.00 | 3,581.00 | 3,581.00 | 0.53% | 143,201 |
| Aug 18, 2026 | 3,531.00 | 3,562.00 | 3,455.00 | 3,562.00 | 3,562.00 | 0.88% | 170,338 |
| Aug 17, 2026 | 3,593.00 | 3,620.00 | 3,427.00 | 3,531.00 | 3,531.00 | -2.08% | 262,884 |
| Aug 14, 2026 | 3,638.00 | 3,662.00 | 3,580.00 | 3,606.00 | 3,606.00 | -0.88% | 93,933 |
| Aug 13, 2026 | 3,696.00 | 3,704.00 | 3,622.00 | 3,638.00 | 3,638.00 | -1.57% | 113,096 |
| Aug 12, 2026 | 3,600.00 | 3,755.00 | 3,600.00 | 3,696.00 | 3,696.00 | 2.67% | 241,377 |
| Aug 11, 2026 | 3,622.00 | 3,687.00 | 3,574.00 | 3,600.00 | 3,600.00 | -0.61% | 220,776 |
| Aug 10, 2026 | 3,620.00 | 3,680.00 | 3,550.00 | 3,622.00 | 3,622.00 | -1.04% | 463,601 |
| Aug 7, 2026 | 3,681.00 | 3,718.00 | 3,634.00 | 3,660.00 | 3,660.00 | -0.57% | 96,197 |
| Aug 6, 2026 | 3,700.00 | 3,746.00 | 3,620.00 | 3,681.00 | 3,681.00 | -1.58% | 1,344,123 |
| Aug 5, 2026 | 3,760.00 | 3,760.00 | 3,646.00 | 3,740.00 | 3,740.00 | 1.05% | 401,183 |
| Aug 4, 2026 | 3,767.00 | 3,805.00 | 3,669.00 | 3,701.00 | 3,701.00 | -1.75% | 555,179 |
| Aug 3, 2026 | 3,772.00 | 3,836.00 | 3,730.00 | 3,767.00 | 3,767.00 | -0.13% | 322,820 |
| Jul 31, 2026 | 3,774.00 | 3,827.00 | 3,761.00 | 3,772.00 | 3,772.00 | -0.05% | 118,726 |
| Jul 30, 2026 | 3,812.00 | 3,824.00 | 3,735.00 | 3,774.00 | 3,774.00 | -0.47% | 284,864 |
| Jul 29, 2026 | 3,840.00 | 3,900.00 | 3,700.00 | 3,792.00 | 3,792.00 | -1.74% | 257,410 |
| Jul 28, 2026 | 4,054.00 | 4,083.00 | 3,850.00 | 3,859.00 | 3,859.00 | -4.81% | 353,500 |
| Jul 27, 2026 | 3,936.00 | 4,082.00 | 3,936.00 | 4,054.00 | 4,054.00 | 3.00% | 712,925 |
| Jul 24, 2026 | 3,885.00 | 3,976.00 | 3,859.00 | 3,936.00 | 3,936.00 | 1.31% | 506,118 |
| Jul 22, 2026 | 3,768.00 | 3,917.00 | 3,768.00 | 3,885.00 | 3,885.00 | 0.86% | 243,133 |
| Jul 21, 2026 | 3,763.00 | 3,918.00 | 3,763.00 | 3,852.00 | 3,852.00 | 2.37% | 206,689 |
| Jul 20, 2026 | 3,789.00 | 3,874.00 | 3,718.00 | 3,763.00 | 3,763.00 | -0.69% | 234,947 |
| Jul 17, 2026 | 3,784.00 | 3,794.00 | 3,724.00 | 3,789.00 | 3,789.00 | 0.13% | 123,017 |
| Jul 16, 2026 | 3,776.00 | 3,809.00 | 3,707.00 | 3,784.00 | 3,784.00 | 0.21% | 243,219 |
| Jul 15, 2026 | 3,601.00 | 3,776.00 | 3,566.00 | 3,776.00 | 3,776.00 | 5.83% | 452,806 |
| Jul 14, 2026 | 3,524.00 | 3,611.00 | 3,512.00 | 3,568.00 | 3,568.00 | -0.61% | 214,783 |
| Jul 13, 2026 | 3,605.00 | 3,617.00 | 3,553.00 | 3,590.00 | 3,590.00 | -0.42% | 104,393 |
| Jul 10, 2026 | 3,621.00 | 3,643.00 | 3,581.00 | 3,605.00 | 3,605.00 | -0.44% | 82,574 |
| Jul 9, 2026 | 3,663.00 | 3,691.00 | 3,587.00 | 3,621.00 | 3,621.00 | -1.15% | 210,498 |
| Jul 8, 2026 | 3,729.00 | 3,729.00 | 3,555.00 | 3,663.00 | 3,663.00 | -1.77% | 428,370 |
| Jul 7, 2026 | 3,800.00 | 3,812.00 | 3,698.00 | 3,729.00 | 3,729.00 | -2.02% | 190,822 |
| Jul 6, 2026 | 3,762.00 | 3,854.00 | 3,762.00 | 3,806.00 | 3,806.00 | 0.82% | 188,168 |
| Jul 3, 2026 | 3,782.00 | 3,791.00 | 3,704.00 | 3,775.00 | 3,775.00 | 0.91% | 68,657 |
| Jul 2, 2026 | 3,767.00 | 3,799.00 | 3,711.00 | 3,741.00 | 3,741.00 | -0.69% | 161,048 |