Bezeq The Israel Telecommunication Corp. Ltd (TLV:BEZQ)
Israel · Delayed Price · Currency is ILS · Price in ILA 661.90
-1.50 (-0.23%)
Dec 3, 2025, 5:24 PM IDT
TLV:BEZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 675.00 | 676.60 | 667.00 | 672.50 | 672.50 | -0.49% | 3,856,951 |
| Nov 2, 2025 | 671.90 | 675.80 | 667.00 | 675.80 | 675.80 | 1.30% | 1,511,923 |
| Oct 30, 2025 | 673.20 | 673.50 | 660.20 | 667.10 | 667.10 | -0.60% | 7,534,973 |
| Oct 29, 2025 | 663.00 | 672.00 | 658.00 | 671.10 | 671.10 | 1.99% | 3,413,847 |
| Oct 28, 2025 | 668.50 | 669.80 | 650.30 | 658.00 | 658.00 | -1.76% | 4,960,050 |
| Oct 27, 2025 | 666.60 | 674.00 | 662.00 | 669.80 | 669.80 | 0.98% | 3,410,113 |
| Oct 26, 2025 | 659.90 | 668.20 | 657.80 | 663.30 | 663.30 | 1.11% | 1,250,177 |
| Oct 23, 2025 | 658.10 | 667.00 | 650.30 | 656.00 | 656.00 | -0.92% | 8,141,044 |
| Oct 22, 2025 | 653.90 | 666.00 | 647.90 | 662.10 | 662.10 | 1.86% | 4,754,710 |
| Oct 21, 2025 | 667.20 | 667.70 | 644.40 | 650.00 | 650.00 | -2.27% | 3,210,156 |
| Oct 20, 2025 | 666.60 | 669.20 | 660.00 | 665.10 | 665.10 | 0.02% | 2,180,061 |
| Oct 19, 2025 | 668.00 | 669.30 | 657.10 | 665.00 | 665.00 | -0.64% | 1,894,203 |
| Oct 16, 2025 | 666.90 | 671.00 | 662.90 | 669.30 | 669.30 | 0.36% | 4,930,534 |
| Oct 15, 2025 | 677.00 | 681.00 | 666.60 | 666.90 | 666.90 | -1.20% | 3,254,484 |
| Oct 12, 2025 | 668.00 | 675.80 | 659.00 | 675.00 | 675.00 | 0.46% | 3,073,515 |
| Oct 9, 2025 | 655.50 | 675.70 | 655.10 | 671.90 | 671.90 | 3.88% | 5,472,004 |
| Oct 8, 2025 | 645.00 | 654.00 | 641.60 | 646.80 | 646.80 | -0.80% | 4,251,027 |
| Oct 5, 2025 | 650.00 | 652.00 | 641.10 | 652.00 | 652.00 | 2.73% | 3,555,070 |
| Sep 30, 2025 | 633.00 | 638.80 | 631.20 | 634.70 | 634.70 | 1.52% | 7,431,282 |
| Sep 29, 2025 | 629.80 | 632.20 | 622.30 | 625.20 | 625.20 | 0.34% | 5,079,904 |
| Sep 28, 2025 | 617.00 | 625.80 | 613.00 | 623.10 | 623.10 | -0.83% | 2,880,062 |
| Sep 25, 2025 | 625.00 | 628.30 | 617.30 | 628.30 | 607.28 | 1.18% | 11,131,210 |
| Sep 21, 2025 | 630.00 | 633.40 | 616.20 | 621.00 | 600.22 | -0.91% | 2,022,538 |
| Sep 18, 2025 | 623.30 | 630.00 | 615.30 | 626.70 | 605.73 | 0.43% | 8,762,158 |
| Sep 17, 2025 | 635.70 | 638.00 | 620.10 | 624.00 | 603.12 | -1.44% | 7,569,991 |
| Sep 16, 2025 | 636.00 | 637.60 | 621.30 | 633.10 | 611.91 | -0.89% | 6,532,536 |
| Sep 15, 2025 | 631.50 | 647.10 | 631.50 | 638.80 | 617.42 | 1.16% | 6,233,284 |
| Sep 14, 2025 | 642.10 | 644.00 | 630.00 | 631.50 | 610.37 | -2.64% | 2,181,963 |