Bezeq The Israel Telecommunication Corp. Ltd (TLV:BEZQ)
Israel · Delayed Price · Currency is ILS · Price in ILA 832.70
+9.10 (1.10%)
Feb 23, 2026, 12:20 PM IDT
TLV:BEZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 828.30 | 834.00 | 818.30 | 823.60 | 823.60 | 0.18% | 9,903,894 |
| Feb 19, 2026 | 816.10 | 826.20 | 810.00 | 822.10 | 822.10 | 0.26% | 7,328,414 |
| Feb 18, 2026 | 832.30 | 833.10 | 817.00 | 820.00 | 820.00 | -0.91% | 5,680,108 |
| Feb 17, 2026 | 815.40 | 830.00 | 807.20 | 827.50 | 827.50 | 0.46% | 6,084,421 |
| Feb 16, 2026 | 829.00 | 835.40 | 822.20 | 823.70 | 823.70 | 0.30% | 5,105,399 |
| Feb 13, 2026 | 820.20 | 828.50 | 815.40 | 821.20 | 821.20 | -0.80% | 7,957,956 |
| Feb 12, 2026 | 823.00 | 831.40 | 817.70 | 827.80 | 827.80 | -0.16% | 7,170,070 |
| Feb 11, 2026 | 834.50 | 836.90 | 824.00 | 829.10 | 829.10 | -1.25% | 6,517,662 |
| Feb 10, 2026 | 818.20 | 846.00 | 815.20 | 839.60 | 839.60 | 2.62% | 5,823,162 |
| Feb 9, 2026 | 813.50 | 820.40 | 804.20 | 818.20 | 818.20 | 1.39% | 4,716,293 |
| Feb 6, 2026 | 810.00 | 815.00 | 801.60 | 807.00 | 807.00 | -0.33% | 4,935,227 |
| Feb 5, 2026 | 830.40 | 847.10 | 806.00 | 809.70 | 809.70 | -2.49% | 32,487,474 |
| Feb 4, 2026 | 812.00 | 830.40 | 804.40 | 830.40 | 830.40 | 2.65% | 9,387,551 |
| Feb 3, 2026 | 793.00 | 811.60 | 791.30 | 809.00 | 809.00 | 2.52% | 7,314,737 |
| Feb 2, 2026 | 800.00 | 803.60 | 781.50 | 789.10 | 789.10 | -1.15% | 6,907,300 |
| Jan 30, 2026 | 795.00 | 803.40 | 784.20 | 798.30 | 798.30 | 1.84% | 6,532,624 |
| Jan 29, 2026 | 782.30 | 789.90 | 777.20 | 783.90 | 783.90 | 0.20% | 4,562,530 |
| Jan 28, 2026 | 769.00 | 793.50 | 767.50 | 782.30 | 782.30 | 2.66% | 15,167,430 |
| Jan 27, 2026 | 775.00 | 775.00 | 757.20 | 762.00 | 762.00 | -0.59% | 5,301,099 |
| Jan 26, 2026 | 766.30 | 769.90 | 758.10 | 766.50 | 766.50 | 0.58% | 6,641,927 |
| Jan 23, 2026 | 765.00 | 772.00 | 756.10 | 762.10 | 762.10 | -0.27% | 29,515,390 |
| Jan 22, 2026 | 761.00 | 770.20 | 757.00 | 764.20 | 764.20 | 3.52% | 14,832,160 |
| Jan 21, 2026 | 745.70 | 752.00 | 737.90 | 738.20 | 738.20 | -1.43% | 8,129,216 |
| Jan 20, 2026 | 755.20 | 758.50 | 743.50 | 748.90 | 748.90 | -0.81% | 6,067,673 |
| Jan 19, 2026 | 730.00 | 755.10 | 727.70 | 755.00 | 755.00 | 2.17% | 7,630,217 |
| Jan 16, 2026 | 728.90 | 739.00 | 726.00 | 739.00 | 739.00 | 1.75% | 7,258,429 |
| Jan 15, 2026 | 729.00 | 731.00 | 714.50 | 726.30 | 726.30 | -0.37% | 5,759,724 |
| Jan 14, 2026 | 716.00 | 734.70 | 710.80 | 729.00 | 729.00 | 2.39% | 8,683,773 |
| Jan 13, 2026 | 726.00 | 726.00 | 708.20 | 712.00 | 712.00 | -1.52% | 7,092,870 |
| Jan 12, 2026 | 724.00 | 724.00 | 708.00 | 723.00 | 723.00 | -0.28% | 5,863,166 |
| Jan 9, 2026 | 730.50 | 734.00 | 725.00 | 725.00 | 725.00 | -0.62% | 1,593,431 |
| Jan 8, 2026 | 724.10 | 732.60 | 722.80 | 729.50 | 729.50 | - | 4,698,718 |
| Jan 7, 2026 | 724.60 | 734.00 | 723.00 | 729.50 | 729.50 | 0.87% | 7,600,387 |
| Jan 6, 2026 | 732.00 | 732.00 | 717.40 | 723.20 | 723.20 | -0.52% | 8,667,493 |
| Jan 5, 2026 | 716.70 | 730.90 | 715.00 | 727.00 | 727.00 | 1.81% | 8,727,996 |
| Jan 1, 2026 | 703.00 | 718.60 | 702.90 | 714.10 | 714.10 | 0.59% | 3,159,790 |
| Dec 31, 2025 | 704.00 | 709.90 | 692.90 | 709.90 | 709.90 | 0.14% | 4,415,996 |
| Dec 30, 2025 | 709.90 | 714.80 | 703.00 | 708.90 | 708.90 | - | 3,776,042 |
| Dec 29, 2025 | 710.30 | 714.70 | 703.40 | 708.90 | 708.90 | -0.44% | 4,991,722 |
| Dec 28, 2025 | 690.00 | 712.00 | 688.40 | 712.00 | 712.00 | 3.19% | 3,592,633 |
| Dec 25, 2025 | 709.00 | 713.40 | 690.00 | 690.00 | 690.00 | -3.67% | 6,336,174 |
| Dec 24, 2025 | 707.70 | 720.70 | 707.40 | 716.30 | 716.30 | 1.81% | 9,021,336 |
| Dec 23, 2025 | 703.50 | 718.80 | 703.50 | 703.60 | 703.60 | -1.18% | 6,746,803 |
| Dec 22, 2025 | 698.00 | 715.60 | 692.60 | 712.00 | 712.00 | 2.01% | 11,675,410 |
| Dec 21, 2025 | 680.00 | 698.00 | 676.30 | 698.00 | 698.00 | 5.10% | 4,894,574 |
| Dec 18, 2025 | 669.00 | 672.90 | 664.10 | 664.10 | 664.10 | -0.38% | 13,762,329 |
| Dec 17, 2025 | 672.20 | 672.30 | 660.70 | 666.60 | 666.60 | -0.36% | 13,904,540 |
| Dec 16, 2025 | 667.00 | 670.00 | 664.50 | 669.00 | 669.00 | - | 4,433,524 |
| Dec 15, 2025 | 672.00 | 672.00 | 668.00 | 669.00 | 669.00 | 0.75% | 4,707,058 |
| Dec 14, 2025 | 672.00 | 675.00 | 659.60 | 664.00 | 664.00 | -0.90% | 2,246,810 |