Skip to main content
Partner Communications Company Ltd. (TLV:PTNR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,833.00
-13.00 (-0.34%)
At close: Feb 27, 2026

TLV:PTNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,846.003,932.003,732.003,833.003,833.00-0.34%377,158
Feb 26, 20263,969.003,977.003,802.003,846.003,846.00-3.10%318,138
Feb 25, 20263,952.003,978.003,838.003,969.003,969.001.41%549,512
Feb 24, 20264,042.004,120.003,900.003,914.003,914.00-3.17%751,534
Feb 23, 20263,956.004,079.003,926.004,042.004,042.001.48%172,395
Feb 20, 20264,000.004,000.003,924.003,983.003,983.001.50%185,902
Feb 19, 20264,013.004,013.003,865.003,924.003,924.00-2.22%188,751
Feb 18, 20264,015.004,054.003,973.004,013.004,013.00-0.05%213,880
Feb 17, 20264,005.004,031.003,909.004,015.004,015.00-0.25%378,326
Feb 16, 20264,091.004,091.003,950.004,025.004,025.000.63%248,885
Feb 13, 20264,098.004,106.004,000.004,000.004,000.00-1.91%152,355
Feb 12, 20264,105.004,139.004,018.004,078.004,078.00-0.66%293,686
Feb 11, 20263,945.004,119.003,927.004,105.004,105.004.06%366,350
Feb 10, 20263,852.003,945.003,810.003,945.003,945.002.41%959,219
Feb 9, 20263,833.003,876.003,792.003,852.003,852.001.96%261,103
Feb 6, 20263,720.003,830.003,690.003,778.003,778.001.56%211,026
Feb 5, 20263,876.003,877.003,710.003,720.003,720.00-4.00%1,077,745
Feb 4, 20263,800.003,892.003,756.003,875.003,875.001.97%249,772
Feb 3, 20263,770.003,870.003,770.003,800.003,800.000.80%299,844
Feb 2, 20263,777.003,795.003,723.003,770.003,770.00-0.19%372,417
Jan 30, 20263,739.003,813.003,687.003,777.003,777.001.02%159,624
Jan 29, 20263,720.003,780.003,666.003,739.003,739.000.51%373,625
Jan 28, 20263,842.003,874.003,686.003,720.003,720.00-2.95%508,550
Jan 27, 20263,813.003,900.003,780.003,833.003,833.000.52%239,866
Jan 26, 20263,749.003,851.003,749.003,813.003,813.00-239,158
Jan 23, 20263,837.003,838.003,744.003,813.003,813.000.34%154,953
Jan 22, 20263,622.003,845.003,622.003,800.003,800.004.91%377,641
Jan 21, 20263,580.003,630.003,520.003,622.003,622.000.84%396,149
Jan 20, 20263,743.003,744.003,525.003,592.003,592.00-4.03%486,949
Jan 19, 20263,730.003,782.003,698.003,743.003,743.00-1.63%161,630
Jan 16, 20263,740.003,825.003,725.003,805.003,805.001.47%153,651
Jan 15, 20263,829.003,837.003,717.003,750.003,750.00-2.06%267,921
Jan 14, 20263,789.003,846.003,784.003,829.003,829.001.06%418,340
Jan 13, 20263,837.003,841.003,741.003,789.003,789.00-1.25%190,193
Jan 12, 20263,938.003,978.003,802.003,837.003,837.00-3.54%423,402
Jan 9, 20263,913.004,000.003,878.003,978.003,978.001.66%372,966
Jan 8, 20263,839.003,929.003,787.003,913.003,913.003.19%348,332
Jan 7, 20263,863.003,865.003,758.003,792.003,792.00-1.84%352,443
Jan 6, 20263,863.003,915.003,813.003,863.003,863.00-296,257
Jan 5, 20263,810.003,900.003,804.003,863.003,863.001.39%396,812
Jan 1, 20263,849.003,877.003,681.003,810.003,810.00-1.01%296,808
Dec 31, 20253,820.003,897.003,743.003,849.003,849.000.76%413,546
Dec 30, 20253,835.003,860.003,755.003,820.003,820.00-0.39%407,375
Dec 29, 20253,882.003,899.003,721.003,835.003,835.00-1.16%522,318
Dec 28, 20253,790.003,890.003,765.003,880.003,880.002.37%254,483
Dec 25, 20253,756.003,790.003,676.003,790.003,790.00-0.58%330,643
Dec 24, 20253,811.003,860.003,708.003,812.003,812.00-0.73%331,570
Dec 23, 20253,900.003,900.003,818.003,840.003,840.00-1.54%286,461
Dec 22, 20253,925.003,984.003,887.003,900.003,900.00-0.64%212,049
Dec 21, 20253,977.003,977.003,880.003,925.003,925.001.19%69,156
Dec 18, 20253,901.003,946.003,841.003,879.003,879.00-0.77%1,793,505
Dec 17, 20253,878.003,946.003,854.003,909.003,909.000.80%535,278
Dec 16, 20253,836.003,888.003,802.003,878.003,878.002.00%395,317
Dec 15, 20253,879.003,885.003,775.003,802.003,802.00-1.99%215,395
Dec 14, 20253,861.003,879.003,802.003,879.003,879.000.47%66,985
Dec 11, 20253,750.003,875.003,730.003,861.003,861.002.96%298,673
Dec 10, 20253,790.003,801.003,658.003,750.003,750.00-0.53%255,392
Dec 9, 20253,800.003,852.003,760.003,770.003,770.00-2.33%214,131
Dec 8, 20253,829.003,860.003,780.003,860.003,860.000.81%249,058
Dec 7, 20253,900.003,900.003,770.003,829.003,829.00-1.39%142,145
Dec 4, 20253,863.003,894.003,790.003,883.003,883.000.52%275,752
Dec 3, 20253,991.003,991.003,830.003,863.003,863.00-3.21%296,947
Dec 2, 20253,870.003,994.003,833.003,991.003,991.003.13%284,209
Dec 1, 20253,932.003,932.003,841.003,870.003,870.00-1.58%1,960,842
Nov 30, 20253,800.004,078.003,790.003,932.003,932.003.47%161,087
Nov 27, 20253,769.003,845.003,707.003,800.003,800.000.82%198,132
Nov 26, 20253,659.003,777.003,634.003,769.003,769.003.01%200,686
Nov 25, 20253,587.003,669.003,581.003,659.003,659.000.91%149,782
Nov 24, 20253,520.003,657.003,520.003,626.003,626.003.01%438,812
Nov 23, 20253,694.003,744.003,472.003,520.003,520.00-4.71%199,897
Nov 20, 20253,743.003,807.003,621.003,694.003,694.00-1.02%366,006
Nov 19, 20253,741.003,763.003,650.003,732.003,732.00-0.24%255,965
Nov 18, 20253,800.003,800.003,700.003,741.003,741.00-1.84%221,236
Nov 17, 20253,915.003,915.003,746.003,811.003,811.00-2.66%337,811
Nov 16, 20253,805.003,950.003,805.003,915.003,915.002.95%328,278
Nov 13, 20253,848.003,881.003,764.003,803.003,803.00-1.22%340,651
Nov 12, 20253,683.003,877.003,666.003,850.003,850.004.53%517,013
Nov 11, 20253,453.003,701.003,453.003,683.003,683.006.66%752,625
Nov 10, 20253,399.003,453.003,241.003,453.003,453.003.07%910,556
Nov 9, 20253,335.003,378.003,300.003,350.003,350.000.45%133,878
Nov 6, 20253,275.003,398.003,275.003,335.003,335.001.83%668,318
Nov 5, 20253,257.003,324.003,226.003,275.003,275.000.55%146,836
Nov 4, 20253,341.003,341.003,257.003,257.003,257.00-2.63%253,769
Nov 3, 20253,367.003,414.003,314.003,345.003,345.000.21%259,557
Nov 2, 20253,243.003,374.003,212.003,338.003,338.002.93%154,201
Oct 30, 20253,271.003,337.003,240.003,243.003,243.00-1.40%177,092
Oct 29, 20253,249.003,339.003,240.003,289.003,289.001.23%297,557
Oct 28, 20253,293.003,311.003,210.003,249.003,249.00-1.34%182,365
Oct 27, 20253,380.003,383.003,293.003,293.003,293.00-2.57%249,211
Oct 26, 20253,295.003,380.003,283.003,380.003,380.002.83%110,176
Oct 23, 20253,276.003,290.003,202.003,287.003,287.000.34%359,069
Oct 22, 20253,187.003,284.003,168.003,276.003,276.002.79%423,659
Oct 21, 20253,291.003,317.003,167.003,187.003,187.00-3.92%298,302
Oct 20, 20253,319.003,349.003,245.003,317.003,317.001.00%322,036
Oct 19, 20253,243.003,284.003,134.003,284.003,284.001.26%107,652
Oct 16, 20253,301.003,321.003,243.003,243.003,243.00-1.73%437,229
Oct 15, 20253,330.003,370.003,294.003,300.003,300.00-418,210
Oct 12, 20253,277.003,337.003,235.003,300.003,300.00-0.06%150,274
Oct 9, 20253,298.003,373.003,273.003,302.003,302.002.13%330,282
Oct 8, 20253,266.003,288.003,177.003,233.003,233.00-1.01%390,018