Skip to main content
Partner Communications Company Ltd. (TLV:PTNR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,883.00
+20.00 (0.52%)
At close: Dec 4, 2025

TLV:PTNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 5, 20253,309.003,357.003,144.003,266.003,266.003.03%391,062
Sep 30, 20253,150.003,200.003,105.003,170.003,170.002.16%375,228
Sep 29, 20253,150.003,217.003,067.003,103.003,103.00-1.18%408,716
Sep 28, 20252,997.003,140.002,997.003,140.003,140.004.77%101,734
Sep 25, 20253,050.003,065.002,957.002,997.002,997.000.54%763,363
Sep 21, 20253,108.003,108.002,969.002,981.002,981.00-4.09%81,313
Sep 18, 20253,065.003,121.003,021.003,108.003,108.001.40%598,458
Sep 17, 20253,100.003,128.003,040.003,065.003,065.00-1.13%310,695
Sep 16, 20253,134.003,152.003,052.003,100.003,100.00-2.05%240,877
Sep 15, 20253,275.003,275.003,079.003,165.003,165.00-1.40%260,992
Sep 14, 20253,280.003,310.003,207.003,210.003,210.00-3.05%88,655
Sep 11, 20253,395.003,422.003,294.003,311.003,311.00-2.93%317,116
Sep 10, 20253,404.003,425.003,359.003,411.003,411.000.21%211,859
Sep 9, 20253,399.003,421.003,350.003,404.003,404.000.15%287,054
Sep 8, 20253,300.003,427.003,300.003,399.003,399.00-0.47%447,690
Sep 7, 20253,399.003,439.003,370.003,415.003,415.001.64%181,000
Sep 4, 20253,298.003,385.003,226.003,360.003,360.005.43%301,645
Sep 3, 20253,075.003,241.003,069.003,187.003,187.003.54%362,038
Sep 2, 20253,032.003,114.003,005.003,078.003,078.000.29%268,418
Sep 1, 20253,100.003,107.002,993.003,069.003,069.00-1.00%185,950
Aug 31, 20253,126.003,165.003,045.003,100.003,100.00-0.83%90,785
Aug 28, 20253,131.003,168.003,060.003,126.003,126.00-1.01%226,886
Aug 27, 20253,149.003,175.003,136.003,158.003,158.001.25%197,274
Aug 26, 20253,185.003,216.003,096.003,119.003,119.00-2.07%677,085
Aug 25, 20253,199.003,257.003,185.003,185.003,185.00-0.47%253,271
Aug 24, 20253,184.003,200.003,173.003,200.003,200.001.01%109,147
Aug 21, 20253,145.003,176.003,105.003,168.003,168.000.73%135,889
Aug 20, 20253,120.003,150.003,099.003,145.003,145.000.80%217,707
Aug 19, 20253,074.003,133.003,066.003,120.003,120.001.50%260,635
Aug 18, 20253,060.003,148.003,030.003,074.003,074.001.02%681,407
Aug 17, 20253,115.003,154.002,941.003,043.003,043.00-3.67%210,608
Aug 14, 20253,124.003,190.003,124.003,159.003,159.001.12%909,686
Aug 13, 20253,028.003,180.003,028.003,124.003,124.003.17%568,544
Aug 12, 20253,055.003,077.002,993.003,028.003,028.00-1.37%572,445
Aug 11, 20253,125.003,126.003,061.003,070.003,070.00-1.13%342,511
Aug 10, 20253,090.003,181.003,090.003,105.003,105.000.23%192,994
Aug 7, 20253,090.003,135.003,036.003,098.003,098.000.75%3,426,964
Aug 6, 20253,117.003,145.003,043.003,075.003,075.00-0.49%471,820
Aug 5, 20253,121.003,164.003,055.003,090.003,090.00-717,804
Aug 4, 20253,072.003,138.003,036.003,090.003,090.00-1.59%337,036
Jul 31, 20253,082.003,171.003,074.003,140.003,140.001.88%602,792
Jul 30, 20253,148.003,148.003,069.003,082.003,082.00-2.13%299,953
Jul 29, 20253,165.003,171.003,114.003,149.003,149.00-0.51%238,349
Jul 28, 20253,230.003,301.003,144.003,165.003,165.00-2.01%333,471
Jul 27, 20253,220.003,280.003,180.003,230.003,230.001.06%411,442
Jul 24, 20253,228.003,247.003,149.003,196.003,196.00-0.62%306,087
Jul 23, 20253,162.003,233.003,146.003,216.003,216.001.71%386,666
Jul 22, 20253,160.003,212.003,136.003,162.003,162.000.06%424,371
Jul 21, 20253,200.003,220.003,127.003,160.003,160.00-1.25%490,148
Jul 20, 20253,050.003,200.003,050.003,200.003,200.004.92%199,244
Jul 17, 20253,063.003,112.002,990.003,050.003,050.000.56%557,025
Jul 16, 20252,901.003,109.002,889.003,033.003,033.005.09%1,040,593
Jul 15, 20252,826.002,895.002,826.002,886.002,886.001.62%558,573
Jul 14, 20252,785.002,840.002,755.002,840.002,840.001.97%1,543,515
Jul 13, 20252,802.002,802.002,753.002,785.002,785.00-1.10%844,781
Jul 10, 20252,835.002,868.002,744.002,816.002,816.00-0.67%695,674
Jul 9, 20252,805.002,940.002,805.002,835.002,835.001.03%753,714
Jul 8, 20252,728.002,806.002,682.002,806.002,806.002.86%1,387,999
Jul 7, 20252,780.002,806.002,700.002,728.002,728.00-2.19%383,068
Jul 6, 20252,807.002,829.002,753.002,789.002,789.00-0.64%127,253