Bezeq The Israel Telecommunication Corp. Ltd (TLV:BEZQ)
Israel · Delayed Price · Currency is ILS · Price in ILA 769.00
+20.00 (2.67%)
Apr 3, 2026, 1:49 PM IDT
TLV:BEZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 740.00 | 764.00 | 740.00 | 749.00 | 749.00 | 0.79% | 4,555,408 |
| Mar 30, 2026 | 751.00 | 757.90 | 732.00 | 743.10 | 743.10 | -2.02% | 11,692,290 |
| Mar 27, 2026 | 771.20 | 776.90 | 756.60 | 758.40 | 758.40 | -3.17% | 10,849,387 |
| Mar 26, 2026 | 777.90 | 788.00 | 768.60 | 783.20 | 783.20 | 1.19% | 4,554,909 |
| Mar 25, 2026 | 787.40 | 788.00 | 767.60 | 774.00 | 774.00 | -1.28% | 9,369,664 |
| Mar 24, 2026 | 800.10 | 810.00 | 778.00 | 784.00 | 784.00 | -3.83% | 8,484,866 |
| Mar 23, 2026 | 815.00 | 828.00 | 804.60 | 815.20 | 815.20 | -0.71% | 5,825,391 |
| Mar 20, 2026 | 832.90 | 835.80 | 821.00 | 821.00 | 821.00 | -0.61% | 5,862,044 |
| Mar 19, 2026 | 842.00 | 844.80 | 824.70 | 826.00 | 826.00 | -1.90% | 3,907,659 |
| Mar 18, 2026 | 829.00 | 845.00 | 823.80 | 842.00 | 842.00 | 1.97% | 4,941,094 |
| Mar 17, 2026 | 816.00 | 831.00 | 812.80 | 825.70 | 825.70 | 0.94% | 4,441,139 |
| Mar 16, 2026 | 819.00 | 829.40 | 806.70 | 818.00 | 818.00 | 0.59% | 6,463,500 |
| Mar 13, 2026 | 803.40 | 818.70 | 797.40 | 813.20 | 813.20 | 0.81% | 3,696,439 |
| Mar 12, 2026 | 810.00 | 817.10 | 798.60 | 806.70 | 806.70 | -1.60% | 6,787,264 |
| Mar 11, 2026 | 815.00 | 825.80 | 800.40 | 819.80 | 819.80 | -0.97% | 10,637,320 |
| Mar 10, 2026 | 881.00 | 885.40 | 821.00 | 827.80 | 827.80 | -6.04% | 10,477,540 |
| Mar 9, 2026 | 857.80 | 881.00 | 842.50 | 881.00 | 881.00 | -1.09% | 13,437,980 |
| Mar 6, 2026 | 903.50 | 913.60 | 890.70 | 890.70 | 890.70 | -1.02% | 4,181,146 |
| Mar 5, 2026 | 890.00 | 905.50 | 883.60 | 899.90 | 899.90 | 0.67% | 6,349,194 |
| Mar 4, 2026 | 874.20 | 907.60 | 873.40 | 893.90 | 893.90 | 2.16% | 8,839,990 |
| Mar 2, 2026 | 843.00 | 879.90 | 840.10 | 875.00 | 875.00 | 5.87% | 9,486,084 |
| Feb 27, 2026 | 808.20 | 827.00 | 806.00 | 826.50 | 826.50 | 1.92% | 8,673,396 |
| Feb 26, 2026 | 815.00 | 829.30 | 792.50 | 810.90 | 810.90 | -0.50% | 10,450,480 |
| Feb 25, 2026 | 827.70 | 828.00 | 804.70 | 815.00 | 815.00 | -1.53% | 6,173,476 |
| Feb 24, 2026 | 828.50 | 839.80 | 809.90 | 827.70 | 827.70 | -0.77% | 5,203,430 |
| Feb 23, 2026 | 824.00 | 843.30 | 819.00 | 834.10 | 834.10 | 1.27% | 7,801,757 |
| 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% | 32,487,470 |
| 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 |