Bezeq The Israel Telecommunication Corp. Ltd (TLV:BEZQ)
Israel · Delayed Price · Currency is ILS · Price in ILA 613.40
-4.20 (-0.68%)
Sep 1, 2025, 5:25 PM IDT
TLV:BEZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 612.70 | 619.50 | 609.00 | 614.50 | 614.50 | 0.29% | 8,513,959 |
| Aug 27, 2025 | 607.80 | 614.00 | 607.50 | 612.70 | 612.70 | 0.86% | 5,655,665 |
| Aug 26, 2025 | 609.70 | 609.70 | 602.40 | 607.50 | 607.50 | -0.46% | 13,772,071 |
| Aug 25, 2025 | 608.00 | 612.90 | 606.80 | 610.30 | 610.30 | 0.63% | 7,846,609 |
| Aug 24, 2025 | 614.80 | 615.00 | 604.00 | 606.50 | 606.50 | -1.01% | 2,050,937 |
| Aug 21, 2025 | 613.80 | 614.50 | 608.20 | 612.70 | 612.70 | -0.37% | 3,729,217 |
| Aug 20, 2025 | 616.00 | 619.50 | 613.00 | 615.00 | 615.00 | -0.37% | 7,198,202 |
| Aug 19, 2025 | 622.10 | 624.00 | 616.30 | 617.30 | 617.30 | -0.44% | 3,751,547 |
| Aug 18, 2025 | 620.00 | 621.00 | 616.00 | 620.00 | 620.00 | 0.71% | 11,356,696 |
| Aug 17, 2025 | 618.10 | 623.00 | 615.50 | 615.60 | 615.60 | -0.40% | 1,887,458 |
| Aug 14, 2025 | 608.30 | 618.10 | 608.10 | 618.10 | 618.10 | 1.83% | 11,028,534 |
| Aug 13, 2025 | 607.70 | 611.80 | 604.00 | 607.00 | 607.00 | 0.50% | 11,837,878 |
| Aug 12, 2025 | 603.10 | 609.00 | 600.00 | 604.00 | 604.00 | -4.85% | 30,551,760 |
| Aug 11, 2025 | 625.00 | 634.80 | 622.10 | 634.80 | 634.80 | 1.57% | 4,844,304 |
| Aug 10, 2025 | 635.00 | 636.30 | 625.00 | 625.00 | 625.00 | -1.11% | 1,761,785 |
| Aug 7, 2025 | 629.00 | 634.40 | 625.00 | 632.00 | 632.00 | -0.16% | 15,953,301 |
| Aug 6, 2025 | 621.20 | 636.40 | 621.20 | 633.00 | 633.00 | 1.90% | 7,490,066 |
| Aug 5, 2025 | 628.10 | 631.30 | 616.40 | 621.20 | 621.20 | -1.76% | 6,189,468 |
| Aug 4, 2025 | 620.90 | 632.80 | 620.90 | 632.30 | 632.30 | -0.19% | 4,678,397 |
| Jul 31, 2025 | 636.60 | 637.40 | 628.50 | 633.50 | 633.50 | -0.81% | 4,241,532 |
| Jul 30, 2025 | 637.00 | 640.00 | 631.10 | 638.70 | 638.70 | -0.08% | 3,440,662 |
| Jul 29, 2025 | 616.00 | 639.20 | 604.10 | 639.20 | 639.20 | 1.51% | 9,038,571 |
| Jul 28, 2025 | 628.50 | 635.10 | 624.40 | 629.70 | 629.70 | 0.25% | 5,691,942 |
| Jul 27, 2025 | 648.00 | 650.10 | 628.10 | 628.10 | 628.10 | -3.07% | 4,614,328 |
| Jul 24, 2025 | 655.10 | 662.60 | 645.00 | 648.00 | 648.00 | -2.20% | 17,758,172 |
| Jul 23, 2025 | 659.20 | 669.00 | 654.40 | 662.60 | 662.60 | 1.47% | 5,931,440 |
| Jul 22, 2025 | 644.70 | 657.00 | 644.70 | 653.00 | 653.00 | 1.49% | 4,253,466 |
| Jul 21, 2025 | 636.00 | 648.20 | 632.70 | 643.40 | 643.40 | 1.16% | 4,380,990 |
| Jul 20, 2025 | 651.00 | 655.00 | 636.00 | 636.00 | 636.00 | -2.03% | 2,097,259 |
| Jul 17, 2025 | 642.50 | 654.90 | 636.10 | 649.20 | 649.20 | 1.39% | 6,367,769 |
| Jul 16, 2025 | 631.00 | 652.00 | 631.00 | 640.30 | 640.30 | 1.63% | 5,367,450 |
| Jul 15, 2025 | 611.70 | 637.90 | 611.70 | 630.00 | 630.00 | 3.03% | 6,690,744 |
| Jul 14, 2025 | 613.40 | 617.00 | 606.20 | 611.50 | 611.50 | -0.31% | 5,184,493 |
| Jul 13, 2025 | 621.00 | 621.40 | 609.10 | 613.40 | 613.40 | -1.71% | 2,111,581 |
| Jul 10, 2025 | 618.90 | 627.40 | 614.30 | 624.10 | 624.10 | 1.15% | 10,177,739 |
| Jul 9, 2025 | 605.20 | 621.40 | 603.60 | 617.00 | 617.00 | 1.78% | 10,094,710 |
| Jul 8, 2025 | 588.10 | 606.20 | 582.90 | 606.20 | 606.20 | 3.08% | 10,919,607 |
| Jul 7, 2025 | 589.00 | 594.00 | 585.00 | 588.10 | 588.10 | -0.15% | 7,031,184 |
| Jul 6, 2025 | 589.00 | 594.60 | 587.20 | 589.00 | 589.00 | - | 3,273,440 |
| Jul 3, 2025 | 570.00 | 593.80 | 569.00 | 589.00 | 589.00 | 2.61% | 11,896,718 |
| Jul 2, 2025 | 574.00 | 582.00 | 571.70 | 574.00 | 574.00 | 0.97% | 7,450,420 |
| Jul 1, 2025 | 575.00 | 581.70 | 568.50 | 568.50 | 568.50 | -1.13% | 7,773,566 |
| Jun 30, 2025 | 579.50 | 581.70 | 575.00 | 575.00 | 575.00 | 0.10% | 10,955,505 |
| Jun 29, 2025 | 578.60 | 583.90 | 570.20 | 574.40 | 574.40 | 1.84% | 6,168,277 |
| Jun 26, 2025 | 569.10 | 572.00 | 559.70 | 564.00 | 564.00 | -1.43% | 13,928,960 |
| Jun 25, 2025 | 575.00 | 578.60 | 566.00 | 572.20 | 572.20 | -1.05% | 7,270,819 |
| Jun 24, 2025 | 575.00 | 583.30 | 573.60 | 578.30 | 578.30 | 2.08% | 6,524,939 |
| Jun 23, 2025 | 574.00 | 574.60 | 560.00 | 566.50 | 566.50 | -0.70% | 5,309,431 |
| Jun 22, 2025 | 577.00 | 585.00 | 566.30 | 570.50 | 570.50 | 0.99% | 4,243,763 |
| Jun 19, 2025 | 568.00 | 575.00 | 564.90 | 564.90 | 564.90 | -0.55% | 14,754,502 |