Bezeq The Israel Telecommunication Corp. Ltd (TLV:BEZQ)
Israel
· Delayed Price · Currency is ILS · Price in ILA 669.70
+7.80 (1.18%)
Dec 4, 2025, 5:27 PM IDT
TLV:BEZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 665.00 | 675.30 | 665.00 | 669.70 | 669.70 | 1.18% | 8,060,458 |
| 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 |
| Sep 11, 2025 | 651.40 | 655.00 | 644.40 | 648.60 | 626.90 | -0.18% | 6,689,165 |
| Sep 10, 2025 | 644.60 | 650.00 | 639.00 | 649.80 | 628.06 | 0.43% | 5,520,242 |
| Sep 9, 2025 | 637.50 | 647.00 | 631.50 | 647.00 | 625.35 | 1.33% | 5,318,589 |
| Sep 8, 2025 | 630.00 | 638.80 | 627.70 | 638.50 | 617.13 | 1.35% | 5,453,400 |
| Sep 7, 2025 | 630.00 | 631.90 | 622.50 | 630.00 | 608.92 | 0.61% | 1,570,932 |
| Sep 4, 2025 | 617.40 | 626.30 | 617.00 | 626.20 | 605.25 | 1.62% | 3,672,336 |
| Sep 3, 2025 | 609.20 | 616.20 | 605.10 | 616.20 | 595.58 | 1.15% | 3,654,035 |
| Sep 2, 2025 | 611.80 | 612.60 | 604.50 | 609.20 | 588.81 | -0.68% | 3,858,115 |
| Sep 1, 2025 | 615.10 | 615.10 | 607.60 | 613.40 | 592.87 | -0.68% | 2,183,272 |
| Aug 31, 2025 | 615.90 | 617.60 | 607.00 | 617.60 | 596.93 | 0.50% | 1,661,724 |
| Aug 28, 2025 | 612.70 | 619.50 | 609.00 | 614.50 | 593.94 | 0.29% | 8,513,959 |
| Aug 27, 2025 | 607.80 | 614.00 | 607.50 | 612.70 | 592.20 | 0.86% | 5,655,665 |
| Aug 26, 2025 | 609.70 | 609.70 | 602.40 | 607.50 | 587.17 | -0.46% | 13,772,070 |
| Aug 25, 2025 | 608.00 | 612.90 | 606.80 | 610.30 | 589.88 | 0.63% | 7,846,609 |
| Aug 24, 2025 | 614.80 | 615.00 | 604.00 | 606.50 | 586.21 | -1.01% | 2,050,937 |
| Aug 21, 2025 | 613.80 | 614.50 | 608.20 | 612.70 | 592.20 | -0.37% | 3,729,217 |
| Aug 20, 2025 | 616.00 | 619.50 | 613.00 | 615.00 | 594.42 | -0.37% | 7,198,202 |
| Aug 19, 2025 | 622.10 | 624.00 | 616.30 | 617.30 | 596.64 | -0.44% | 3,751,547 |
| Aug 18, 2025 | 620.00 | 621.00 | 616.00 | 620.00 | 599.25 | 0.71% | 11,356,690 |
| Aug 17, 2025 | 618.10 | 623.00 | 615.50 | 615.60 | 595.00 | -0.40% | 1,887,458 |
| Aug 14, 2025 | 608.30 | 618.10 | 608.10 | 618.10 | 597.42 | 1.83% | 11,028,530 |
| Aug 13, 2025 | 607.70 | 611.80 | 604.00 | 607.00 | 586.69 | 0.50% | 11,837,870 |
| Aug 12, 2025 | 603.10 | 609.00 | 600.00 | 604.00 | 583.79 | -4.85% | 30,551,760 |
| Aug 11, 2025 | 625.00 | 634.80 | 622.10 | 634.80 | 613.56 | 1.57% | 4,844,304 |
| Aug 10, 2025 | 635.00 | 636.30 | 625.00 | 625.00 | 604.09 | -1.11% | 1,761,785 |
| Aug 7, 2025 | 629.00 | 634.40 | 625.00 | 632.00 | 610.85 | -0.16% | 15,953,300 |
| Aug 6, 2025 | 621.20 | 636.40 | 621.20 | 633.00 | 611.82 | 1.90% | 7,490,066 |
| Aug 5, 2025 | 628.10 | 631.30 | 616.40 | 621.20 | 600.41 | -1.76% | 6,189,468 |
| Aug 4, 2025 | 620.90 | 632.80 | 620.90 | 632.30 | 611.14 | -0.19% | 4,678,397 |
| Jul 31, 2025 | 636.60 | 637.40 | 628.50 | 633.50 | 612.30 | -0.81% | 4,241,532 |
| Jul 30, 2025 | 637.00 | 640.00 | 631.10 | 638.70 | 617.33 | -0.08% | 3,440,662 |
| Jul 29, 2025 | 616.00 | 639.20 | 604.10 | 639.20 | 617.81 | 1.51% | 9,038,571 |
| Jul 28, 2025 | 628.50 | 635.10 | 624.40 | 629.70 | 608.63 | 0.25% | 5,691,942 |
| Jul 27, 2025 | 648.00 | 650.10 | 628.10 | 628.10 | 607.08 | -3.07% | 4,614,328 |
| Jul 24, 2025 | 655.10 | 662.60 | 645.00 | 648.00 | 626.32 | -2.20% | 17,758,170 |
| Jul 23, 2025 | 659.20 | 669.00 | 654.40 | 662.60 | 640.43 | 1.47% | 5,931,440 |
| Jul 22, 2025 | 644.70 | 657.00 | 644.70 | 653.00 | 631.15 | 1.49% | 4,253,466 |
| Jul 21, 2025 | 636.00 | 648.20 | 632.70 | 643.40 | 621.87 | 1.16% | 4,380,990 |
| Jul 20, 2025 | 651.00 | 655.00 | 636.00 | 636.00 | 614.72 | -2.03% | 2,097,259 |
| Jul 17, 2025 | 642.50 | 654.90 | 636.10 | 649.20 | 627.48 | 1.39% | 6,367,769 |
| Jul 16, 2025 | 631.00 | 652.00 | 631.00 | 640.30 | 618.87 | 1.63% | 5,367,450 |
| Jul 15, 2025 | 611.70 | 637.90 | 611.70 | 630.00 | 608.92 | 3.03% | 6,690,744 |
| Jul 14, 2025 | 613.40 | 617.00 | 606.20 | 611.50 | 591.04 | -0.31% | 5,184,493 |
| Jul 13, 2025 | 621.00 | 621.40 | 609.10 | 613.40 | 592.87 | -1.71% | 2,111,581 |
| Jul 10, 2025 | 618.90 | 627.40 | 614.30 | 624.10 | 603.22 | 1.15% | 10,177,730 |
| Jul 9, 2025 | 605.20 | 621.40 | 603.60 | 617.00 | 596.35 | 1.78% | 10,094,710 |
| Jul 8, 2025 | 588.10 | 606.20 | 582.90 | 606.20 | 585.92 | 3.08% | 10,919,600 |
| Jul 7, 2025 | 589.00 | 594.00 | 585.00 | 588.10 | 568.42 | -0.15% | 7,031,184 |
| Jul 6, 2025 | 589.00 | 594.60 | 587.20 | 589.00 | 569.29 | - | 3,273,440 |