Bezeq The Israel Telecommunication Corp. Ltd (TLV:BEZQ)
Israel · Delayed Price · Currency is ILS · Price in ILA 631.00
+9.80 (1.58%)
Aug 6, 2025, 4:45 PM IDT
TLV:BEZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 621.20 | 636.40 | 621.20 | 630.80 | 630.80 | 1.55% | 3,953,434 |
| Aug 5, 2025 | 628.10 | 631.30 | 616.40 | 621.20 | 621.20 | -1.76% | 6,189,468 |
| Aug 4, 2025 | 620.90 | 632.80 | 620.90 | 632.30 | 632.30 | -0.19% | 4,678,397 |
| Jul 31, 2025 | 636.60 | 637.40 | 628.50 | 633.50 | 633.50 | -0.81% | 4,241,532 |
| Jul 30, 2025 | 637.00 | 640.00 | 631.10 | 638.70 | 638.70 | -0.08% | 3,440,662 |
| Jul 29, 2025 | 616.00 | 639.20 | 604.10 | 639.20 | 639.20 | 1.51% | 9,038,571 |
| Jul 28, 2025 | 628.50 | 635.10 | 624.40 | 629.70 | 629.70 | 0.25% | 5,691,942 |
| Jul 27, 2025 | 648.00 | 650.10 | 628.10 | 628.10 | 628.10 | -3.07% | 4,614,328 |
| Jul 24, 2025 | 655.10 | 662.60 | 645.00 | 648.00 | 648.00 | -2.20% | 17,758,172 |
| Jul 23, 2025 | 659.20 | 669.00 | 654.40 | 662.60 | 662.60 | 1.47% | 5,931,440 |
| Jul 22, 2025 | 644.70 | 657.00 | 644.70 | 653.00 | 653.00 | 1.49% | 4,253,466 |
| Jul 21, 2025 | 636.00 | 648.20 | 632.70 | 643.40 | 643.40 | 1.16% | 4,380,990 |
| Jul 20, 2025 | 651.00 | 655.00 | 636.00 | 636.00 | 636.00 | -2.03% | 2,097,259 |
| Jul 17, 2025 | 642.50 | 654.90 | 636.10 | 649.20 | 649.20 | 1.39% | 6,367,769 |
| Jul 16, 2025 | 631.00 | 652.00 | 631.00 | 640.30 | 640.30 | 1.63% | 5,367,450 |
| Jul 15, 2025 | 611.70 | 637.90 | 611.70 | 630.00 | 630.00 | 3.03% | 6,690,744 |
| Jul 14, 2025 | 613.40 | 617.00 | 606.20 | 611.50 | 611.50 | -0.31% | 5,184,493 |
| Jul 13, 2025 | 621.00 | 621.40 | 609.10 | 613.40 | 613.40 | -1.71% | 2,111,581 |
| Jul 10, 2025 | 618.90 | 627.40 | 614.30 | 624.10 | 624.10 | 1.15% | 10,177,739 |
| Jul 9, 2025 | 605.20 | 621.40 | 603.60 | 617.00 | 617.00 | 1.78% | 10,094,710 |
| Jul 8, 2025 | 588.10 | 606.20 | 582.90 | 606.20 | 606.20 | 3.08% | 10,919,607 |
| Jul 7, 2025 | 589.00 | 594.00 | 585.00 | 588.10 | 588.10 | -0.15% | 7,031,184 |
| Jul 6, 2025 | 589.00 | 594.60 | 587.20 | 589.00 | 589.00 | - | 3,273,440 |
| Jul 3, 2025 | 570.00 | 593.80 | 569.00 | 589.00 | 589.00 | 2.61% | 11,896,718 |
| Jul 2, 2025 | 574.00 | 582.00 | 571.70 | 574.00 | 574.00 | 0.97% | 7,450,420 |
| Jul 1, 2025 | 575.00 | 581.70 | 568.50 | 568.50 | 568.50 | -1.13% | 7,773,566 |
| Jun 30, 2025 | 579.50 | 581.70 | 575.00 | 575.00 | 575.00 | 0.10% | 10,955,505 |
| Jun 29, 2025 | 578.60 | 583.90 | 570.20 | 574.40 | 574.40 | 1.84% | 6,168,277 |
| Jun 26, 2025 | 569.10 | 572.00 | 559.70 | 564.00 | 564.00 | -1.43% | 13,928,960 |
| Jun 25, 2025 | 575.00 | 578.60 | 566.00 | 572.20 | 572.20 | -1.05% | 7,270,819 |
| Jun 24, 2025 | 575.00 | 583.30 | 573.60 | 578.30 | 578.30 | 2.08% | 6,524,939 |
| Jun 23, 2025 | 574.00 | 574.60 | 560.00 | 566.50 | 566.50 | -0.70% | 5,309,431 |
| Jun 22, 2025 | 577.00 | 585.00 | 566.30 | 570.50 | 570.50 | 0.99% | 4,243,763 |
| Jun 19, 2025 | 568.00 | 575.00 | 564.90 | 564.90 | 564.90 | -0.55% | 14,754,502 |
| Jun 18, 2025 | 562.40 | 569.00 | 558.80 | 568.00 | 568.00 | 1.43% | 5,349,403 |
| Jun 17, 2025 | 560.00 | 564.80 | 557.00 | 560.00 | 560.00 | 0.81% | 3,311,445 |
| Jun 16, 2025 | 536.00 | 559.00 | 536.00 | 555.50 | 555.50 | 3.64% | 4,563,988 |
| Jun 15, 2025 | 529.00 | 540.30 | 525.00 | 536.00 | 536.00 | -0.74% | 3,790,255 |
| Jun 12, 2025 | 544.00 | 547.50 | 535.60 | 540.00 | 540.00 | -2.70% | 5,298,140 |
| Jun 11, 2025 | 550.00 | 556.60 | 550.00 | 555.00 | 555.00 | 0.73% | 2,173,318 |
| Jun 10, 2025 | 557.70 | 557.80 | 548.90 | 551.00 | 551.00 | -1.01% | 3,712,666 |
| Jun 9, 2025 | 548.90 | 559.40 | 548.60 | 556.60 | 556.60 | 1.02% | 4,914,889 |
| Jun 8, 2025 | 559.00 | 559.00 | 547.50 | 551.00 | 551.00 | -1.08% | 1,441,298 |
| Jun 5, 2025 | 555.50 | 558.90 | 549.10 | 557.00 | 557.00 | 0.36% | 5,313,039 |
| Jun 4, 2025 | 555.40 | 557.80 | 552.10 | 555.00 | 555.00 | 0.18% | 2,576,215 |
| Jun 3, 2025 | 552.90 | 559.00 | 550.20 | 554.00 | 554.00 | 0.97% | 4,863,024 |
| May 29, 2025 | 558.30 | 562.70 | 547.70 | 548.70 | 548.70 | -1.63% | 11,240,297 |
| May 28, 2025 | 555.00 | 560.90 | 553.10 | 557.80 | 557.80 | 1.23% | 4,054,517 |
| May 27, 2025 | 558.10 | 566.70 | 548.40 | 551.00 | 551.00 | -1.54% | 4,830,789 |
| May 26, 2025 | 551.60 | 561.80 | 551.60 | 559.60 | 559.60 | 1.73% | 2,959,830 |