Skip to main content
logo
Partner Communications Company Ltd. (TLV:PTNR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,217.00
+37.00 (0.89%)
May 29, 2026, 1:44 PM IDT

TLV:PTNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20264,196.004,245.004,158.004,217.004,217.000.89%416,305
May 28, 20263,967.004,186.003,967.004,180.004,180.002.96%334,198
May 27, 20263,934.004,082.003,919.004,060.004,060.003.76%285,824
May 26, 20264,095.004,120.003,768.003,913.003,913.00-4.44%881,880
May 25, 20264,120.004,199.004,077.004,095.004,095.00-0.12%332,984
May 20, 20264,000.004,100.003,988.004,100.004,100.001.54%259,395
May 19, 20263,905.004,062.003,905.004,038.004,038.002.12%113,715
May 18, 20263,987.003,987.003,860.003,954.003,954.00-0.83%375,519
May 15, 20264,050.004,089.003,951.003,987.003,987.00-2.45%456,668
May 14, 20264,218.004,218.004,041.004,087.004,087.00-1.68%178,171
May 13, 20264,251.004,298.004,114.004,157.004,157.00-2.21%236,659
May 12, 20264,299.004,317.004,218.004,251.004,251.00-1.12%173,086
May 11, 20264,322.004,377.004,254.004,299.004,299.00-0.56%321,051
May 8, 20264,259.004,350.004,178.004,323.004,323.001.00%273,544
May 7, 20264,201.004,280.004,175.004,280.004,280.001.61%707,167
May 6, 20264,167.004,360.004,133.004,212.004,212.001.08%464,698
May 5, 20264,059.004,222.004,000.004,167.004,167.002.66%248,459
May 4, 20263,977.004,059.003,957.004,059.004,059.002.06%278,692
May 1, 20263,925.004,013.003,830.003,977.003,977.001.32%90,812
Apr 30, 20263,830.004,019.003,779.003,925.003,925.002.48%566,573
Apr 29, 20263,715.003,830.003,690.003,830.003,830.002.41%218,061
Apr 28, 20263,686.003,765.003,670.003,740.003,740.000.27%390,129
Apr 27, 20263,830.003,878.003,693.003,730.003,730.00-2.59%121,282
Apr 24, 20263,814.003,931.003,800.003,829.003,829.00-1.62%174,836
Apr 23, 20263,683.003,925.003,682.003,892.003,892.005.67%216,632
Apr 20, 20263,681.003,709.003,602.003,683.003,683.000.05%223,825
Apr 17, 20263,589.003,692.003,589.003,681.003,681.002.56%275,897
Apr 16, 20263,731.003,782.003,534.003,589.003,589.00-3.52%321,701
Apr 15, 20263,750.003,785.003,709.003,720.003,720.00-0.80%247,965
Apr 14, 20263,736.003,799.003,678.003,750.003,750.000.81%286,399
Apr 13, 20263,761.003,827.003,702.003,720.003,720.00-1.85%513,318
Apr 10, 20263,716.003,800.003,690.003,790.003,790.001.99%385,172
Apr 9, 20263,644.003,765.003,630.003,716.003,716.001.98%316,395
Apr 6, 20263,651.003,737.003,596.003,644.003,644.00-0.19%139,089
Apr 3, 20263,590.003,651.003,540.003,651.003,651.004.05%145,656
Mar 31, 20263,440.003,542.003,420.003,509.003,509.002.01%482,948
Mar 30, 20263,686.003,686.003,420.003,440.003,440.00-3.88%509,277
Mar 27, 20263,600.003,656.003,570.003,579.003,579.00-3.27%247,054
Mar 26, 20263,700.003,727.003,614.003,700.003,700.00-296,378
Mar 25, 20263,739.003,790.003,652.003,700.003,700.00-1.04%1,344,328
Mar 24, 20263,810.003,845.003,701.003,739.003,739.00-1.86%237,189
Mar 23, 20263,917.004,044.003,810.003,810.003,810.00-3.47%1,334,022
Mar 20, 20263,914.003,950.003,894.003,947.003,947.000.84%84,096
Mar 19, 20263,950.003,999.003,864.003,914.003,914.00-0.91%158,232
Mar 18, 20264,051.004,099.003,902.003,950.003,950.00-3.23%611,922
Mar 17, 20264,053.004,330.003,935.004,330.004,081.847.68%649,378
Mar 16, 20264,100.004,111.003,880.004,021.003,790.55-1.93%502,007
Mar 13, 20264,072.004,157.004,010.004,100.003,865.03-0.05%312,187
Mar 12, 20264,193.004,196.004,046.004,102.003,866.91-2.17%435,264
Mar 11, 20264,350.004,350.004,138.004,193.003,952.70-3.39%354,992