Skip to main content
logo
Partner Communications Company Ltd. (TLV:PTNR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,735.00
-30.00 (-0.80%)
Aug 24, 2026, 1:59 PM IDT

TLV:PTNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20263,776.003,809.003,707.003,784.003,784.000.21%243,219
Jul 15, 20263,601.003,776.003,566.003,776.003,776.005.83%452,806
Jul 14, 20263,524.003,611.003,512.003,568.003,568.00-0.61%214,783
Jul 13, 20263,605.003,617.003,553.003,590.003,590.00-0.42%104,393
Jul 10, 20263,621.003,643.003,581.003,605.003,605.00-0.44%82,574
Jul 9, 20263,663.003,691.003,587.003,621.003,621.00-1.15%210,498
Jul 8, 20263,729.003,729.003,555.003,663.003,663.00-1.77%428,370
Jul 7, 20263,800.003,812.003,698.003,729.003,729.00-2.02%190,822
Jul 6, 20263,762.003,854.003,762.003,806.003,806.000.82%188,168
Jul 3, 20263,782.003,791.003,704.003,775.003,775.000.91%68,657
Jul 2, 20263,767.003,799.003,711.003,741.003,741.00-0.69%161,048
Jul 1, 20263,635.003,771.003,635.003,767.003,767.003.60%266,436
Jun 30, 20263,715.003,715.003,580.003,636.003,636.000.03%374,620
Jun 29, 20263,602.003,718.003,602.003,635.003,635.000.11%371,137
Jun 26, 20263,624.003,666.003,573.003,631.003,631.00-0.22%215,937
Jun 25, 20263,717.003,734.003,602.003,639.003,639.00-2.10%173,121
Jun 24, 20263,689.003,787.003,648.003,717.003,717.000.76%299,375
Jun 23, 20263,720.003,742.003,618.003,689.003,689.00-0.75%292,076
Jun 22, 20263,889.003,922.003,715.003,717.003,717.00-4.42%218,923
Jun 19, 20263,809.003,935.003,744.003,889.003,889.002.13%756,043
Jun 18, 20263,814.003,890.003,733.003,808.003,808.00-0.31%325,944
Jun 17, 20264,023.004,031.003,820.003,820.003,820.00-5.05%191,739
Jun 16, 20264,006.004,077.003,900.004,023.004,023.000.42%158,717
Jun 15, 20264,129.004,184.003,967.004,006.004,006.00-3.49%214,250
Jun 12, 20264,200.004,200.004,133.004,151.004,151.000.51%228,936