Telefónica, S.A. (BME:TEF)
Spain
· Delayed Price · Currency is EUR 3.670
+0.024 (0.66%)
At close: Dec 5, 2025
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.67 | 3.71 | 3.65 | 3.67 | 3.67 | 0.66% | 10,088,395 |
| Dec 4, 2025 | 3.63 | 3.67 | 3.60 | 3.65 | 3.65 | 0.36% | 11,896,530 |
| Dec 3, 2025 | 3.63 | 3.66 | 3.62 | 3.63 | 3.63 | 0.03% | 9,055,727 |
| Dec 2, 2025 | 3.65 | 3.69 | 3.63 | 3.63 | 3.63 | -0.98% | 9,279,954 |
| Dec 1, 2025 | 3.74 | 3.75 | 3.66 | 3.67 | 3.67 | -1.79% | 10,309,376 |
| Nov 28, 2025 | 3.79 | 3.79 | 3.72 | 3.74 | 3.74 | -1.24% | 10,386,440 |
| Nov 27, 2025 | 3.74 | 3.78 | 3.73 | 3.78 | 3.78 | 1.12% | 5,796,865 |
| Nov 26, 2025 | 3.71 | 3.75 | 3.69 | 3.74 | 3.74 | 0.32% | 7,399,719 |
| Nov 25, 2025 | 3.64 | 3.74 | 3.64 | 3.73 | 3.73 | 2.00% | 9,580,206 |
| Nov 24, 2025 | 3.69 | 3.72 | 3.64 | 3.66 | 3.66 | -0.52% | 19,985,124 |
| Nov 21, 2025 | 3.61 | 3.69 | 3.60 | 3.67 | 3.67 | 1.60% | 9,715,289 |
| Nov 20, 2025 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | -0.11% | 10,569,940 |
| Nov 19, 2025 | 3.64 | 3.65 | 3.62 | 3.62 | 3.62 | -0.33% | 11,066,520 |
| Nov 18, 2025 | 3.70 | 3.71 | 3.63 | 3.63 | 3.63 | -2.63% | 11,710,030 |
| Nov 17, 2025 | 3.74 | 3.75 | 3.69 | 3.73 | 3.73 | -0.05% | 7,939,911 |
| Nov 14, 2025 | 3.76 | 3.78 | 3.71 | 3.73 | 3.73 | 0.46% | 12,554,160 |
| Nov 13, 2025 | 3.60 | 3.75 | 3.60 | 3.72 | 3.72 | 1.98% | 14,578,550 |
| Nov 12, 2025 | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | -0.82% | 12,955,000 |
| Nov 11, 2025 | 3.58 | 3.70 | 3.57 | 3.67 | 3.67 | 2.23% | 14,229,930 |
| Nov 10, 2025 | 3.62 | 3.64 | 3.58 | 3.59 | 3.59 | -1.70% | 13,469,680 |
| Nov 7, 2025 | 3.64 | 3.67 | 3.58 | 3.66 | 3.66 | 0.36% | 12,937,750 |
| Nov 6, 2025 | 3.64 | 3.67 | 3.60 | 3.64 | 3.64 | 0.44% | 31,350,030 |
| Nov 5, 2025 | 3.71 | 3.72 | 3.56 | 3.63 | 3.63 | -2.76% | 34,853,080 |
| Nov 4, 2025 | 4.04 | 4.04 | 3.71 | 3.73 | 3.73 | -13.12% | 76,259,570 |
| Nov 3, 2025 | 4.38 | 4.38 | 4.29 | 4.29 | 4.29 | -2.17% | 14,703,260 |
| Oct 31, 2025 | 4.49 | 4.56 | 4.35 | 4.39 | 4.39 | -1.81% | 17,918,400 |
| Oct 30, 2025 | 4.50 | 4.52 | 4.41 | 4.47 | 4.47 | -0.69% | 7,402,453 |
| Oct 29, 2025 | 4.58 | 4.58 | 4.49 | 4.50 | 4.50 | -1.47% | 10,229,950 |
| Oct 28, 2025 | 4.60 | 4.60 | 4.49 | 4.57 | 4.57 | -0.07% | 7,670,304 |
| Oct 27, 2025 | 4.55 | 4.58 | 4.55 | 4.57 | 4.57 | 0.29% | 4,955,905 |
| Oct 24, 2025 | 4.56 | 4.57 | 4.50 | 4.56 | 4.56 | -0.31% | 5,801,953 |
| Oct 23, 2025 | 4.63 | 4.63 | 4.56 | 4.57 | 4.57 | -1.15% | 6,768,148 |
| Oct 22, 2025 | 4.58 | 4.63 | 4.57 | 4.62 | 4.62 | 1.03% | 7,120,756 |
| Oct 21, 2025 | 4.59 | 4.61 | 4.57 | 4.58 | 4.58 | -0.11% | 6,814,946 |
| Oct 20, 2025 | 4.50 | 4.60 | 4.50 | 4.58 | 4.58 | 1.87% | 10,270,700 |
| Oct 17, 2025 | 4.46 | 4.51 | 4.44 | 4.50 | 4.50 | 0.92% | 13,347,480 |
| Oct 16, 2025 | 4.46 | 4.47 | 4.42 | 4.46 | 4.46 | -0.54% | 7,729,358 |
| Oct 15, 2025 | 4.39 | 4.51 | 4.39 | 4.48 | 4.48 | 2.05% | 17,097,310 |
| Oct 14, 2025 | 4.34 | 4.40 | 4.34 | 4.39 | 4.39 | 1.18% | 7,404,519 |
| Oct 13, 2025 | 4.37 | 4.37 | 4.32 | 4.34 | 4.34 | -1.03% | 17,343,170 |
| Oct 10, 2025 | 4.38 | 4.41 | 4.38 | 4.38 | 4.38 | 0.21% | 6,462,892 |
| Oct 9, 2025 | 4.35 | 4.39 | 4.35 | 4.38 | 4.38 | 0.48% | 5,846,160 |
| Oct 8, 2025 | 4.33 | 4.37 | 4.32 | 4.35 | 4.35 | 0.69% | 7,211,956 |
| Oct 7, 2025 | 4.31 | 4.35 | 4.31 | 4.32 | 4.32 | -0.02% | 6,195,873 |
| Oct 6, 2025 | 4.30 | 4.36 | 4.28 | 4.33 | 4.33 | 0.25% | 7,294,348 |
| Oct 3, 2025 | 4.35 | 4.37 | 4.31 | 4.31 | 4.31 | -0.62% | 6,998,221 |
| Oct 2, 2025 | 4.35 | 4.38 | 4.33 | 4.34 | 4.34 | -0.64% | 5,005,386 |
| Oct 1, 2025 | 4.38 | 4.42 | 4.37 | 4.37 | 4.37 | -0.66% | 8,633,295 |
| Sep 30, 2025 | 4.33 | 4.40 | 4.31 | 4.40 | 4.40 | 1.24% | 6,289,483 |
| Sep 29, 2025 | 4.33 | 4.36 | 4.31 | 4.34 | 4.34 | -0.50% | 6,460,627 |