Partner Communications Company Ltd. (TLV:PTNR)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,766.00
-1.00 (-0.03%)
Aug 4, 2026, 10:06 AM IDT
TLV:PTNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3,772.00 | 3,836.00 | 3,737.00 | 3,774.00 | - | 0.05% | 136,216 |
| 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 |
| Jul 1, 2026 | 3,635.00 | 3,771.00 | 3,635.00 | 3,767.00 | 3,767.00 | 3.60% | 266,436 |
| Jun 30, 2026 | 3,715.00 | 3,715.00 | 3,580.00 | 3,636.00 | 3,636.00 | 0.03% | 374,620 |
| Jun 29, 2026 | 3,602.00 | 3,718.00 | 3,602.00 | 3,635.00 | 3,635.00 | 0.11% | 371,137 |
| Jun 26, 2026 | 3,624.00 | 3,666.00 | 3,573.00 | 3,631.00 | 3,631.00 | -0.22% | 215,937 |
| Jun 25, 2026 | 3,717.00 | 3,734.00 | 3,602.00 | 3,639.00 | 3,639.00 | -2.10% | 173,121 |
| Jun 24, 2026 | 3,689.00 | 3,787.00 | 3,648.00 | 3,717.00 | 3,717.00 | 0.76% | 299,375 |
| Jun 23, 2026 | 3,720.00 | 3,742.00 | 3,618.00 | 3,689.00 | 3,689.00 | -0.75% | 292,076 |
| Jun 22, 2026 | 3,889.00 | 3,922.00 | 3,715.00 | 3,717.00 | 3,717.00 | -4.42% | 218,923 |
| Jun 19, 2026 | 3,809.00 | 3,935.00 | 3,744.00 | 3,889.00 | 3,889.00 | 2.13% | 756,043 |
| Jun 18, 2026 | 3,814.00 | 3,890.00 | 3,733.00 | 3,808.00 | 3,808.00 | -0.31% | 325,944 |
| Jun 17, 2026 | 4,023.00 | 4,031.00 | 3,820.00 | 3,820.00 | 3,820.00 | -5.05% | 191,739 |
| Jun 16, 2026 | 4,006.00 | 4,077.00 | 3,900.00 | 4,023.00 | 4,023.00 | 0.42% | 158,717 |
| Jun 15, 2026 | 4,129.00 | 4,184.00 | 3,967.00 | 4,006.00 | 4,006.00 | -3.49% | 214,250 |
| Jun 12, 2026 | 4,200.00 | 4,200.00 | 4,133.00 | 4,151.00 | 4,151.00 | 0.51% | 228,936 |
| Jun 11, 2026 | 3,983.00 | 4,178.00 | 3,983.00 | 4,130.00 | 4,130.00 | 3.69% | 177,573 |
| Jun 10, 2026 | 3,991.00 | 4,081.00 | 3,959.00 | 3,983.00 | 3,983.00 | -3.02% | 178,514 |
| Jun 9, 2026 | 4,200.00 | 4,200.00 | 4,095.00 | 4,107.00 | 4,107.00 | -0.44% | 151,184 |
| Jun 8, 2026 | 4,114.00 | 4,195.00 | 4,044.00 | 4,125.00 | 4,125.00 | -1.24% | 117,768 |
| Jun 5, 2026 | 4,070.00 | 4,196.00 | 4,011.00 | 4,177.00 | 4,177.00 | 1.24% | 71,808 |
| Jun 4, 2026 | 4,137.00 | 4,153.00 | 3,982.00 | 4,126.00 | 4,126.00 | -0.27% | 207,084 |
| Jun 3, 2026 | 4,040.00 | 4,147.00 | 3,978.00 | 4,137.00 | 4,137.00 | 2.07% | 174,137 |
| Jun 2, 2026 | 4,025.00 | 4,100.00 | 3,932.00 | 4,053.00 | 4,053.00 | 0.67% | 379,964 |
| Jun 1, 2026 | 4,217.00 | 4,217.00 | 3,990.00 | 4,026.00 | 4,026.00 | -4.53% | 139,439 |
| May 29, 2026 | 4,196.00 | 4,245.00 | 4,158.00 | 4,217.00 | 4,217.00 | 0.89% | 416,305 |
| May 28, 2026 | 3,967.00 | 4,186.00 | 3,967.00 | 4,180.00 | 4,180.00 | 2.96% | 334,198 |
| May 27, 2026 | 3,934.00 | 4,082.00 | 3,919.00 | 4,060.00 | 4,060.00 | 3.76% | 285,824 |
| May 26, 2026 | 4,095.00 | 4,120.00 | 3,768.00 | 3,913.00 | 3,913.00 | -4.44% | 881,880 |
| May 25, 2026 | 4,120.00 | 4,199.00 | 4,077.00 | 4,095.00 | 4,095.00 | -0.12% | 332,984 |