Skip to main content
logo
Partner Communications Company Ltd. (TLV:PTNR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,641.00
0.00 (0.00%)
Oct 1, 2026, 2:24 PM IDT

TLV:PTNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 20263,749.003,749.003,658.003,715.003,715.000.27%144,798
Aug 26, 20263,672.003,742.003,616.003,705.003,705.000.90%186,500
Aug 25, 20263,732.003,732.003,647.003,672.003,672.00-1.61%150,961
Aug 24, 20263,765.003,776.003,720.003,732.003,732.00-0.88%308,228
Aug 21, 20263,634.003,805.003,634.003,765.003,765.003.60%188,502
Aug 20, 20263,594.003,682.003,591.003,634.003,634.001.48%139,117
Aug 19, 20263,562.003,591.003,501.003,581.003,581.000.53%143,201
Aug 18, 20263,531.003,562.003,455.003,562.003,562.000.88%170,338
Aug 17, 20263,593.003,620.003,427.003,531.003,531.00-2.08%262,884
Aug 14, 20263,638.003,662.003,580.003,606.003,606.00-0.88%93,933
Aug 13, 20263,696.003,704.003,622.003,638.003,638.00-1.57%113,096
Aug 12, 20263,600.003,755.003,600.003,696.003,696.002.67%241,377
Aug 11, 20263,622.003,687.003,574.003,600.003,600.00-0.61%220,776
Aug 10, 20263,620.003,680.003,550.003,622.003,622.00-1.04%463,601
Aug 7, 20263,681.003,718.003,634.003,660.003,660.00-0.57%96,197
Aug 6, 20263,700.003,746.003,620.003,681.003,681.00-1.58%1,344,123
Aug 5, 20263,760.003,760.003,646.003,740.003,740.001.05%401,183
Aug 4, 20263,767.003,805.003,669.003,701.003,701.00-1.75%555,179
Aug 3, 20263,772.003,836.003,730.003,767.003,767.00-0.13%322,820
Jul 31, 20263,774.003,827.003,761.003,772.003,772.00-0.05%118,726
Jul 30, 20263,812.003,824.003,735.003,774.003,774.00-0.47%284,864
Jul 29, 20263,840.003,900.003,700.003,792.003,792.00-1.74%257,410
Jul 28, 20264,054.004,083.003,850.003,859.003,859.00-4.81%353,500
Jul 27, 20263,936.004,082.003,936.004,054.004,054.003.00%712,925
Jul 24, 20263,885.003,976.003,859.003,936.003,936.001.31%506,118
Jul 22, 20263,768.003,917.003,768.003,885.003,885.000.86%243,133
Jul 21, 20263,763.003,918.003,763.003,852.003,852.002.37%206,689
Jul 20, 20263,789.003,874.003,718.003,763.003,763.00-0.69%234,947
Jul 17, 20263,784.003,794.003,724.003,789.003,789.000.13%123,017