Skip to main content
Partner Communications Company Ltd. (TLV:PTNR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,795.00
+55.00 (1.47%)
Apr 29, 2026, 2:05 PM IDT

TLV:PTNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20264,051.004,099.003,902.003,950.003,950.00-8.78%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
Mar 10, 20264,260.004,435.004,147.004,340.004,091.271.88%905,034
Mar 9, 20264,305.004,305.004,137.004,260.004,015.86-2.02%271,544
Mar 6, 20264,400.004,400.004,245.004,348.004,098.810.44%120,396
Mar 5, 20264,270.004,399.004,260.004,329.004,080.901.38%284,186
Mar 4, 20264,241.004,350.004,195.004,270.004,025.280.68%364,301
Mar 2, 20263,833.004,241.003,833.004,241.003,997.9410.64%518,065
Feb 27, 20263,846.003,932.003,732.003,833.003,613.33-0.34%377,158
Feb 26, 20263,969.003,977.003,802.003,846.003,625.58-3.10%318,138
Feb 25, 20263,952.003,978.003,838.003,969.003,741.531.41%549,512
Feb 24, 20264,042.004,120.003,900.003,914.003,689.68-3.17%751,534
Feb 23, 20263,956.004,079.003,926.004,042.003,810.351.48%172,395
Feb 20, 20264,000.004,000.003,924.003,983.003,754.731.50%185,902
Feb 19, 20264,013.004,013.003,865.003,924.003,699.11-2.22%188,751
Feb 18, 20264,015.004,054.003,973.004,013.003,783.01-0.05%213,880
Feb 17, 20264,005.004,031.003,909.004,015.003,784.90-0.25%378,326
Feb 16, 20264,091.004,091.003,950.004,025.003,794.320.63%248,885
Feb 13, 20264,098.004,106.004,000.004,000.003,770.76-1.91%152,355
Feb 12, 20264,105.004,139.004,018.004,078.003,844.29-0.66%293,686
Feb 11, 20263,945.004,119.003,927.004,105.003,869.744.06%366,350
Feb 10, 20263,852.003,945.003,810.003,945.003,718.912.41%959,219
Feb 9, 20263,833.003,876.003,792.003,852.003,631.241.96%261,103
Feb 6, 20263,720.003,830.003,690.003,778.003,561.481.56%211,026
Feb 5, 20263,876.003,877.003,710.003,720.003,506.80-4.00%1,077,745
Feb 4, 20263,800.003,892.003,756.003,875.003,652.921.97%249,772
Feb 3, 20263,770.003,870.003,770.003,800.003,582.220.80%299,844
Feb 2, 20263,777.003,795.003,723.003,770.003,553.94-0.19%372,417
Jan 30, 20263,739.003,813.003,687.003,777.003,560.541.02%159,624
Jan 29, 20263,720.003,780.003,666.003,739.003,524.710.51%373,625
Jan 28, 20263,842.003,874.003,686.003,720.003,506.80-2.95%508,550
Jan 27, 20263,813.003,900.003,780.003,833.003,613.330.52%239,866
Jan 26, 20263,749.003,851.003,749.003,813.003,594.47-239,158
Jan 23, 20263,837.003,838.003,744.003,813.003,594.470.34%154,953
Jan 22, 20263,622.003,845.003,622.003,800.003,582.224.91%377,641
Jan 21, 20263,580.003,630.003,520.003,622.003,414.420.84%396,149
Jan 20, 20263,743.003,744.003,525.003,592.003,386.14-4.03%486,949
Jan 19, 20263,730.003,782.003,698.003,743.003,528.49-1.63%161,630
Jan 16, 20263,740.003,825.003,725.003,805.003,586.931.47%153,651
Jan 15, 20263,829.003,837.003,717.003,750.003,535.08-2.06%267,921
Jan 14, 20263,789.003,846.003,784.003,829.003,609.561.06%418,340
Jan 13, 20263,837.003,841.003,741.003,789.003,571.85-1.25%190,193
Jan 12, 20263,938.003,978.003,802.003,837.003,617.10-3.54%423,402
Jan 9, 20263,913.004,000.003,878.003,978.003,750.021.66%372,966
Jan 8, 20263,839.003,929.003,787.003,913.003,688.743.19%348,332
Jan 7, 20263,863.003,865.003,758.003,792.003,574.68-1.84%352,443
Jan 6, 20263,863.003,915.003,813.003,863.003,641.61-296,257
Jan 5, 20263,810.003,900.003,804.003,863.003,641.611.39%396,812
Jan 1, 20263,849.003,877.003,681.003,810.003,591.65-1.01%296,808
Dec 31, 20253,820.003,897.003,743.003,849.003,628.410.76%413,546
Dec 30, 20253,835.003,860.003,755.003,820.003,601.07-0.39%407,375
Dec 29, 20253,882.003,899.003,721.003,835.003,615.21-1.16%522,318
Dec 28, 20253,790.003,890.003,765.003,880.003,657.632.37%254,483
Dec 25, 20253,756.003,790.003,676.003,790.003,572.79-0.58%330,643
Dec 24, 20253,811.003,860.003,708.003,812.003,593.53-0.73%331,570
Dec 23, 20253,900.003,900.003,818.003,840.003,619.93-1.54%286,461
Dec 22, 20253,925.003,984.003,887.003,900.003,676.49-0.64%212,049
Dec 21, 20253,977.003,977.003,880.003,925.003,700.051.19%69,156
Dec 18, 20253,901.003,946.003,841.003,879.003,656.69-0.77%1,793,505
Dec 17, 20253,878.003,946.003,854.003,909.003,684.970.80%535,278
Dec 16, 20253,836.003,888.003,802.003,878.003,655.752.00%395,317
Dec 15, 20253,879.003,885.003,775.003,802.003,584.10-1.99%215,395
Dec 14, 20253,861.003,879.003,802.003,879.003,656.690.47%66,985
Dec 11, 20253,750.003,875.003,730.003,861.003,639.722.96%298,673
Dec 10, 20253,790.003,801.003,658.003,750.003,535.08-0.53%255,392
Dec 9, 20253,800.003,852.003,760.003,770.003,553.94-2.33%214,131
Dec 8, 20253,829.003,860.003,780.003,860.003,638.780.81%249,058
Dec 7, 20253,900.003,900.003,770.003,829.003,609.56-1.39%142,145
Dec 4, 20253,863.003,894.003,790.003,883.003,660.460.52%275,752
Dec 3, 20253,991.003,991.003,830.003,863.003,641.61-3.21%296,947
Dec 2, 20253,870.003,994.003,833.003,991.003,762.273.13%284,209
Dec 1, 20253,932.003,932.003,841.003,870.003,648.21-1.58%1,960,842
Nov 30, 20253,800.004,078.003,790.003,932.003,706.653.47%161,087