Partner Communications Company Ltd. (TLV:PTNR)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,707.00
+7.00 (0.19%)
Oct 23, 2026, 1:44 PM IDT
TLV:PTNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,677.00 | 3,715.00 | 3,660.00 | 3,707.00 | 3,707.00 | 0.19% | 177,621 |
| Oct 22, 2026 | 3,740.00 | 3,748.00 | 3,655.00 | 3,700.00 | 3,700.00 | -1.67% | 234,988 |
| Oct 21, 2026 | 3,644.00 | 3,864.00 | 3,641.00 | 3,763.00 | 3,763.00 | 3.18% | 479,926 |
| Oct 20, 2026 | 3,578.00 | 3,672.00 | 3,570.00 | 3,647.00 | 3,647.00 | 1.93% | 226,070 |
| Oct 19, 2026 | 3,591.00 | 3,627.00 | 3,547.00 | 3,578.00 | 3,578.00 | -0.36% | 203,065 |
| Oct 16, 2026 | 3,550.00 | 3,648.00 | 3,550.00 | 3,591.00 | 3,591.00 | 1.15% | 163,160 |
| Oct 15, 2026 | 3,499.00 | 3,590.00 | 3,493.00 | 3,550.00 | 3,550.00 | 1.46% | 351,809 |
| Oct 14, 2026 | 3,528.00 | 3,609.00 | 3,487.00 | 3,499.00 | 3,499.00 | -0.82% | 278,030 |
| Oct 13, 2026 | 3,448.00 | 3,567.00 | 3,441.00 | 3,528.00 | 3,528.00 | 2.32% | 303,003 |
| Oct 12, 2026 | 3,533.00 | 3,568.00 | 3,417.00 | 3,448.00 | 3,448.00 | -2.41% | 261,136 |
| Oct 9, 2026 | 3,553.00 | 3,569.00 | 3,501.00 | 3,533.00 | 3,533.00 | -0.56% | 130,403 |
| Oct 8, 2026 | 3,476.00 | 3,593.00 | 3,456.00 | 3,553.00 | 3,553.00 | 2.42% | 524,337 |
| Oct 7, 2026 | 3,420.00 | 3,564.00 | 3,400.00 | 3,469.00 | 3,469.00 | 1.43% | 415,978 |
| Oct 6, 2026 | 3,580.00 | 3,590.00 | 3,420.00 | 3,420.00 | 3,420.00 | -4.47% | 1,010,309 |
| Oct 5, 2026 | 3,641.00 | 3,642.00 | 3,546.00 | 3,580.00 | 3,580.00 | -1.68% | 131,717 |
| Oct 1, 2026 | 3,687.00 | 3,708.00 | 3,614.00 | 3,641.00 | 3,641.00 | -1.25% | 109,186 |
| Sep 30, 2026 | 3,622.00 | 3,687.00 | 3,612.00 | 3,687.00 | 3,687.00 | 1.68% | 336,218 |
| Sep 29, 2026 | 3,616.00 | 3,725.00 | 3,596.00 | 3,626.00 | 3,626.00 | 0.28% | 141,868 |
| Sep 28, 2026 | 3,730.00 | 3,730.00 | 3,616.00 | 3,616.00 | 3,616.00 | -2.64% | 140,726 |
| Sep 24, 2026 | 3,752.00 | 3,752.00 | 3,670.00 | 3,714.00 | 3,714.00 | -1.01% | 203,963 |
| Sep 23, 2026 | 3,751.00 | 3,812.00 | 3,680.00 | 3,752.00 | 3,752.00 | -0.95% | 236,492 |
| Sep 22, 2026 | 3,906.00 | 3,906.00 | 3,766.00 | 3,788.00 | 3,788.00 | -3.19% | 126,816 |
| Sep 17, 2026 | 3,857.00 | 3,952.00 | 3,856.00 | 3,913.00 | 3,913.00 | 1.45% | 551,695 |
| Sep 16, 2026 | 3,878.00 | 3,926.00 | 3,826.00 | 3,857.00 | 3,857.00 | -0.23% | 252,017 |
| Sep 15, 2026 | 3,817.00 | 3,876.00 | 3,766.00 | 3,866.00 | 3,866.00 | 0.73% | 117,363 |
| Sep 14, 2026 | 3,797.00 | 3,871.00 | 3,782.00 | 3,838.00 | 3,838.00 | 1.08% | 84,874 |
| 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 |