Bezeq The Israel Telecommunication Corp. Ltd (TLV:BEZQ)
Israel · Delayed Price · Currency is ILS · Price in ILA 715.00
-2.90 (-0.40%)
Jun 25, 2026, 5:27 PM IDT
TLV:BEZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 721.70 | 725.00 | 706.70 | 708.50 | - | -1.31% | 6,799,463 |
| Jun 24, 2026 | 725.40 | 727.00 | 711.20 | 717.90 | 717.90 | -0.15% | 6,949,920 |
| Jun 23, 2026 | 714.60 | 720.60 | 707.60 | 719.00 | 719.00 | -0.17% | 5,369,063 |
| Jun 22, 2026 | 736.00 | 736.00 | 716.00 | 720.20 | 720.20 | -0.80% | 5,937,498 |
| Jun 19, 2026 | 737.00 | 742.80 | 726.00 | 726.00 | 726.00 | -1.91% | 4,318,848 |
| Jun 18, 2026 | 737.50 | 751.50 | 730.50 | 740.10 | 740.10 | -0.76% | 5,389,004 |
| Jun 17, 2026 | 763.30 | 763.30 | 743.10 | 745.80 | 745.80 | -1.83% | 6,236,106 |
| Jun 16, 2026 | 744.70 | 763.30 | 739.40 | 759.70 | 759.70 | 2.01% | 5,863,276 |
| Jun 15, 2026 | 782.80 | 788.80 | 735.00 | 744.70 | 744.70 | -4.53% | 8,570,375 |
| Jun 12, 2026 | 781.60 | 784.00 | 771.60 | 780.00 | 780.00 | 0.52% | 3,149,736 |
| Jun 11, 2026 | 763.90 | 777.00 | 761.90 | 776.00 | 776.00 | 2.40% | 3,405,087 |
| Jun 10, 2026 | 763.70 | 772.30 | 757.40 | 757.80 | 757.80 | -1.84% | 4,085,278 |
| Jun 9, 2026 | 785.80 | 788.00 | 765.00 | 772.00 | 772.00 | -0.69% | 4,500,890 |
| Jun 8, 2026 | 763.60 | 785.10 | 763.30 | 777.40 | 777.40 | -0.21% | 3,971,542 |
| Jun 5, 2026 | 783.00 | 783.10 | 768.60 | 779.00 | 779.00 | 0.06% | 3,071,160 |
| Jun 4, 2026 | 780.00 | 783.00 | 766.60 | 778.50 | 778.50 | 0.53% | 4,579,488 |
| Jun 3, 2026 | 755.50 | 784.40 | 755.50 | 774.40 | 774.40 | 0.81% | 4,796,003 |
| Jun 2, 2026 | 775.80 | 788.90 | 763.40 | 768.20 | 768.20 | -1.51% | 5,428,433 |
| Jun 1, 2026 | 800.00 | 812.80 | 767.40 | 780.00 | 780.00 | -2.62% | 7,221,093 |
| May 29, 2026 | 799.30 | 803.50 | 791.10 | 801.00 | 801.00 | -1.03% | 12,411,570 |
| May 28, 2026 | 801.70 | 811.20 | 795.10 | 809.30 | 809.30 | 2.18% | 6,115,861 |
| May 27, 2026 | 766.00 | 795.00 | 766.00 | 792.00 | 792.00 | 3.53% | 5,654,551 |
| May 26, 2026 | 782.80 | 789.00 | 758.40 | 765.00 | 765.00 | -3.14% | 10,234,440 |
| May 25, 2026 | 805.00 | 806.80 | 780.20 | 789.80 | 789.80 | -1.15% | 4,275,250 |
| May 20, 2026 | 794.00 | 799.40 | 785.70 | 799.00 | 799.00 | 0.63% | 4,369,773 |
| May 19, 2026 | 766.00 | 796.70 | 766.00 | 794.00 | 794.00 | 3.08% | 5,899,131 |
| May 18, 2026 | 756.10 | 775.20 | 745.00 | 770.30 | 770.30 | 1.62% | 5,756,365 |
| May 15, 2026 | 776.60 | 779.90 | 758.00 | 758.00 | 758.00 | -2.40% | 3,923,154 |
| May 14, 2026 | 798.00 | 802.70 | 773.60 | 776.60 | 776.60 | -1.61% | 5,192,865 |
| May 13, 2026 | 821.10 | 837.10 | 789.30 | 789.30 | 789.30 | -4.56% | 6,663,187 |
| May 12, 2026 | 814.80 | 829.40 | 812.40 | 827.00 | 827.00 | 0.29% | 4,500,503 |
| May 11, 2026 | 823.40 | 834.00 | 811.00 | 824.60 | 824.60 | -0.41% | 5,242,782 |
| May 8, 2026 | 808.20 | 829.00 | 805.40 | 828.00 | 828.00 | 3.20% | 4,317,020 |
| May 7, 2026 | 820.00 | 825.00 | 799.20 | 802.30 | 802.30 | -1.68% | 16,429,200 |
| May 6, 2026 | 822.30 | 832.40 | 806.40 | 816.00 | 816.00 | -0.49% | 7,509,600 |
| May 5, 2026 | 797.60 | 823.40 | 794.00 | 820.00 | 820.00 | 3.30% | 5,580,837 |
| May 4, 2026 | 809.00 | 811.00 | 782.70 | 793.80 | 793.80 | -1.88% | 7,721,602 |
| May 1, 2026 | 807.80 | 811.10 | 801.70 | 809.00 | 809.00 | 0.73% | 2,090,176 |
| Apr 30, 2026 | 791.00 | 806.40 | 790.00 | 803.10 | 803.10 | 0.78% | 4,600,065 |
| Apr 29, 2026 | 794.60 | 804.50 | 789.90 | 796.90 | 796.90 | 0.89% | 4,051,849 |
| Apr 28, 2026 | 785.90 | 796.80 | 780.30 | 789.90 | 789.90 | 1.50% | 5,064,416 |
| Apr 27, 2026 | 799.00 | 803.50 | 776.30 | 778.20 | 778.20 | -2.04% | 5,771,812 |
| Apr 24, 2026 | 813.00 | 818.60 | 804.20 | 814.20 | 794.42 | -1.13% | 9,815,954 |
| Apr 23, 2026 | 824.00 | 825.20 | 808.30 | 823.50 | 803.49 | 1.04% | 5,982,357 |
| Apr 20, 2026 | 804.70 | 825.70 | 802.80 | 815.00 | 795.20 | 1.28% | 11,401,810 |
| Apr 17, 2026 | 815.00 | 821.70 | 803.00 | 804.70 | 785.15 | -0.53% | 3,139,957 |
| Apr 16, 2026 | 830.00 | 831.40 | 808.50 | 809.00 | 789.34 | -1.70% | 6,005,770 |
| Apr 15, 2026 | 810.00 | 827.40 | 803.00 | 823.00 | 803.00 | 2.54% | 6,720,490 |
| Apr 14, 2026 | 801.30 | 812.30 | 794.60 | 802.60 | 783.10 | 0.05% | 5,858,423 |
| Apr 13, 2026 | 800.00 | 807.30 | 789.30 | 802.20 | 782.71 | -0.59% | 6,018,825 |