Bezeq The Israel Telecommunication Corp. Ltd (TLV:BEZQ)
Israel · Delayed Price · Currency is ILS · Price in ILA 712.00
-11.00 (-1.52%)
Jan 13, 2026, 5:26 PM IDT
TLV:BEZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 676.30 | 677.60 | 670.00 | 670.00 | 670.00 | -0.34% | 6,478,387 |
| Dec 10, 2025 | 677.00 | 679.20 | 668.70 | 672.30 | 672.30 | -0.77% | 6,824,276 |
| Dec 9, 2025 | 675.60 | 681.00 | 674.00 | 677.50 | 677.50 | 0.09% | 6,095,393 |
| Dec 8, 2025 | 680.00 | 683.50 | 672.50 | 676.90 | 676.90 | -0.37% | 5,845,247 |
| Dec 7, 2025 | 677.70 | 681.50 | 674.20 | 679.40 | 679.40 | 1.45% | 3,781,334 |
| Dec 4, 2025 | 665.00 | 675.30 | 665.00 | 669.70 | 669.70 | 1.18% | 8,060,458 |
| Dec 3, 2025 | 660.00 | 670.90 | 660.00 | 661.90 | 661.90 | -0.23% | 6,785,616 |
| Dec 2, 2025 | 657.40 | 663.40 | 656.30 | 663.40 | 663.40 | 1.30% | 5,667,572 |
| Dec 1, 2025 | 654.00 | 660.10 | 647.00 | 654.90 | 654.90 | 0.99% | 8,797,315 |
| Nov 30, 2025 | 643.00 | 649.50 | 639.00 | 648.50 | 648.50 | 1.38% | 4,123,859 |
| Nov 27, 2025 | 640.30 | 642.90 | 632.80 | 639.70 | 639.70 | -0.99% | 12,780,060 |
| Nov 26, 2025 | 650.80 | 655.40 | 643.00 | 646.10 | 646.10 | -0.65% | 8,772,656 |
| Nov 25, 2025 | 644.70 | 650.30 | 641.00 | 650.30 | 650.30 | 0.23% | 8,351,993 |
| Nov 24, 2025 | 647.00 | 648.80 | 639.10 | 648.80 | 648.80 | 1.37% | 28,468,238 |
| Nov 23, 2025 | 644.60 | 647.00 | 637.40 | 640.00 | 640.00 | -0.71% | 2,361,424 |
| Nov 20, 2025 | 648.60 | 649.30 | 633.70 | 644.60 | 644.60 | -0.37% | 13,800,340 |
| Nov 19, 2025 | 630.00 | 653.90 | 625.10 | 647.00 | 647.00 | 2.07% | 36,420,430 |
| Nov 18, 2025 | 652.90 | 653.70 | 629.10 | 633.90 | 633.90 | -4.36% | 12,227,260 |
| Nov 17, 2025 | 671.00 | 671.20 | 654.80 | 662.80 | 662.80 | 0.05% | 5,294,760 |
| Nov 16, 2025 | 659.00 | 664.60 | 651.00 | 662.50 | 662.50 | 2.00% | 3,651,139 |
| Nov 13, 2025 | 657.30 | 659.00 | 647.50 | 649.50 | 649.50 | -1.01% | 6,171,121 |
| Nov 12, 2025 | 670.90 | 673.20 | 655.00 | 656.10 | 656.10 | -4.01% | 6,960,700 |
| Nov 11, 2025 | 689.80 | 695.40 | 678.60 | 683.50 | 683.50 | -0.48% | 8,614,213 |
| Nov 10, 2025 | 682.00 | 691.50 | 675.00 | 686.80 | 686.80 | 1.19% | 12,311,310 |
| Nov 9, 2025 | 685.00 | 690.00 | 674.00 | 678.70 | 678.70 | -0.10% | 1,921,879 |
| Nov 6, 2025 | 687.10 | 691.60 | 673.40 | 679.40 | 679.40 | -0.75% | 15,763,660 |
| Nov 5, 2025 | 687.00 | 687.00 | 677.90 | 684.50 | 684.50 | -0.36% | 4,514,068 |
| Nov 4, 2025 | 670.00 | 687.90 | 668.00 | 687.00 | 687.00 | 2.16% | 16,133,340 |