Bezeq The Israel Telecommunication Corp. Ltd (TLV:BEZQ)
Israel · Delayed Price · Currency is ILS · Price in ILA 813.20
+6.50 (0.81%)
At close: Mar 13, 2026
TLV:BEZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 32,487,474 |
| 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 |