Bezeq The Israel Telecommunication Corp. Ltd (TLV:BEZQ)
Israel · Delayed Price · Currency is ILS · Price in ILA 777.00
+2.50 (0.32%)
Aug 25, 2026, 10:04 AM IDT
TLV:BEZQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 786.60 | 790.80 | 767.60 | 774.50 | 774.50 | -1.06% | 5,164,604 |
| Aug 21, 2026 | 768.00 | 790.00 | 764.90 | 782.80 | 782.80 | 3.50% | 5,866,682 |
| Aug 20, 2026 | 759.70 | 767.70 | 753.40 | 756.30 | 756.30 | 0.08% | 2,783,577 |
| Aug 19, 2026 | 756.00 | 759.60 | 748.40 | 755.70 | 755.70 | -0.04% | 3,816,976 |
| Aug 18, 2026 | 743.00 | 756.90 | 742.00 | 756.00 | 756.00 | 1.44% | 4,047,082 |
| Aug 17, 2026 | 765.70 | 774.30 | 740.00 | 745.30 | 745.30 | -2.68% | 3,866,445 |
| Aug 14, 2026 | 763.00 | 769.40 | 756.10 | 765.80 | 765.80 | 1.56% | 2,758,002 |
| Aug 13, 2026 | 761.00 | 766.80 | 752.10 | 754.00 | 754.00 | -1.46% | 3,300,308 |
| Aug 12, 2026 | 752.20 | 765.20 | 752.10 | 765.20 | 765.20 | 2.18% | 5,363,942 |
| Aug 11, 2026 | 730.00 | 760.00 | 729.00 | 748.90 | 748.90 | 2.59% | 6,512,386 |
| Aug 10, 2026 | 733.20 | 743.60 | 720.40 | 730.00 | 730.00 | -0.88% | 7,420,982 |
| Aug 7, 2026 | 748.20 | 752.40 | 735.50 | 736.50 | 736.50 | -1.56% | 2,710,590 |
| Aug 6, 2026 | 721.10 | 749.00 | 721.10 | 748.20 | 748.20 | 2.44% | 12,438,776 |
| Aug 5, 2026 | 730.40 | 747.10 | 715.30 | 730.40 | 730.40 | 1.36% | 8,121,255 |
| Aug 4, 2026 | 722.00 | 729.00 | 712.40 | 720.60 | 720.60 | -0.33% | 5,107,088 |
| Aug 3, 2026 | 726.40 | 733.00 | 719.20 | 723.00 | 723.00 | -1.26% | 4,299,857 |
| Jul 31, 2026 | 734.20 | 740.00 | 729.00 | 732.20 | 732.20 | -0.79% | 3,536,415 |
| Jul 30, 2026 | 742.00 | 748.70 | 732.60 | 738.00 | 738.00 | -1.85% | 4,730,711 |
| Jul 29, 2026 | 739.10 | 751.90 | 730.70 | 751.90 | 751.90 | 1.61% | 7,926,710 |
| Jul 28, 2026 | 755.60 | 755.60 | 738.90 | 740.00 | 740.00 | -0.82% | 3,206,719 |
| Jul 27, 2026 | 750.00 | 756.10 | 744.20 | 746.10 | 746.10 | 1.17% | 5,711,731 |
| Jul 24, 2026 | 749.00 | 749.00 | 732.00 | 737.50 | 737.50 | -0.95% | 17,008,829 |
| Jul 22, 2026 | 745.90 | 757.90 | 734.50 | 744.60 | 744.60 | 0.83% | 4,503,986 |
| Jul 21, 2026 | 730.80 | 746.60 | 727.20 | 738.50 | 738.50 | 1.23% | 4,265,796 |
| Jul 20, 2026 | 729.10 | 730.40 | 720.80 | 729.50 | 729.50 | 0.05% | 3,847,689 |
| Jul 17, 2026 | 724.00 | 731.00 | 721.10 | 729.10 | 729.10 | 0.57% | 3,600,031 |
| Jul 16, 2026 | 725.00 | 729.90 | 715.00 | 725.00 | 725.00 | 0.53% | 6,276,000 |
| Jul 15, 2026 | 704.40 | 722.60 | 699.10 | 721.20 | 721.20 | 3.18% | 9,317,946 |
| Jul 14, 2026 | 698.40 | 702.20 | 691.10 | 699.00 | 699.00 | -0.57% | 6,168,300 |
| Jul 13, 2026 | 698.00 | 710.90 | 698.00 | 703.00 | 703.00 | 1.74% | 7,101,026 |
| Jul 10, 2026 | 692.90 | 695.80 | 685.10 | 691.00 | 691.00 | -0.27% | 3,256,664 |
| Jul 9, 2026 | 708.60 | 711.80 | 686.20 | 692.90 | 692.90 | -1.83% | 6,681,514 |
| Jul 8, 2026 | 693.10 | 705.80 | 691.90 | 705.80 | 705.80 | 1.05% | 7,995,985 |
| Jul 7, 2026 | 696.40 | 699.30 | 687.40 | 698.50 | 698.50 | -0.07% | 6,964,697 |
| Jul 6, 2026 | 705.20 | 712.00 | 690.60 | 699.00 | 699.00 | -0.88% | 8,345,646 |
| Jul 3, 2026 | 706.10 | 708.40 | 700.70 | 705.20 | 705.20 | -0.06% | 2,450,903 |
| Jul 2, 2026 | 723.60 | 723.60 | 696.10 | 705.60 | 705.60 | -1.93% | 11,971,570 |
| Jul 1, 2026 | 696.30 | 720.70 | 689.50 | 719.50 | 719.50 | 2.39% | 16,108,731 |
| Jun 30, 2026 | 707.00 | 728.00 | 697.10 | 702.70 | 702.70 | -1.15% | 8,710,561 |
| Jun 29, 2026 | 712.00 | 719.40 | 697.70 | 710.90 | 710.90 | 0.31% | 7,002,358 |
| Jun 26, 2026 | 701.10 | 711.20 | 701.10 | 708.70 | 708.70 | -0.88% | 11,197,879 |
| Jun 25, 2026 | 721.70 | 725.00 | 706.70 | 715.00 | 715.00 | -0.40% | 11,475,237 |
| 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 |