Telefónica, S.A. (BME:TEF)
Spain
· Delayed Price · Currency is EUR 4.366
+0.015 (0.34%)
Sep 26, 2025, 5:42 PM CET
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.33 | 4.37 | 4.32 | 4.37 | 4.37 | 0.46% | 4,541,002 |
| Sep 25, 2025 | 4.34 | 4.37 | 4.33 | 4.35 | 4.35 | -0.23% | 5,091,767 |
| Sep 24, 2025 | 4.39 | 4.41 | 4.35 | 4.36 | 4.36 | -0.46% | 6,607,098 |
| Sep 23, 2025 | 4.39 | 4.40 | 4.33 | 4.38 | 4.38 | -0.45% | 9,686,603 |
| Sep 22, 2025 | 4.47 | 4.47 | 4.39 | 4.40 | 4.40 | -2.44% | 10,439,503 |
| Sep 19, 2025 | 4.50 | 4.56 | 4.50 | 4.51 | 4.51 | -0.44% | 16,401,287 |
| Sep 18, 2025 | 4.55 | 4.56 | 4.50 | 4.53 | 4.53 | -0.22% | 4,756,207 |
| Sep 17, 2025 | 4.53 | 4.54 | 4.51 | 4.54 | 4.54 | 0.22% | 7,695,768 |
| Sep 16, 2025 | 4.54 | 4.54 | 4.49 | 4.53 | 4.53 | -0.44% | 9,804,875 |
| Sep 15, 2025 | 4.57 | 4.58 | 4.53 | 4.55 | 4.55 | -0.44% | 7,388,811 |
| Sep 12, 2025 | 4.57 | 4.58 | 4.55 | 4.57 | 4.57 | -0.22% | 4,019,950 |
| Sep 11, 2025 | 4.55 | 4.59 | 4.55 | 4.58 | 4.58 | 0.88% | 3,734,868 |
| Sep 10, 2025 | 4.57 | 4.57 | 4.52 | 4.54 | 4.54 | -0.87% | 6,978,165 |
| Sep 9, 2025 | 4.55 | 4.58 | 4.53 | 4.58 | 4.58 | 0.66% | 4,627,400 |
| Sep 8, 2025 | 4.54 | 4.55 | 4.52 | 4.55 | 4.55 | - | 4,953,995 |
| Sep 5, 2025 | 4.52 | 4.55 | 4.50 | 4.55 | 4.55 | 0.66% | 6,085,130 |
| Sep 4, 2025 | 4.50 | 4.55 | 4.48 | 4.52 | 4.52 | 0.22% | 5,615,103 |
| Sep 3, 2025 | 4.59 | 4.59 | 4.51 | 4.51 | 4.51 | -1.53% | 7,073,963 |
| Sep 2, 2025 | 4.61 | 4.61 | 4.56 | 4.58 | 4.58 | -1.08% | 5,061,767 |
| Sep 1, 2025 | 4.57 | 4.63 | 4.56 | 4.63 | 4.63 | 1.09% | 5,058,447 |
| Aug 29, 2025 | 4.55 | 4.59 | 4.54 | 4.58 | 4.58 | 0.22% | 4,849,695 |
| Aug 28, 2025 | 4.61 | 4.63 | 4.54 | 4.57 | 4.57 | -0.87% | 7,138,893 |
| Aug 27, 2025 | 4.61 | 4.64 | 4.60 | 4.61 | 4.61 | -0.22% | 3,947,874 |
| Aug 26, 2025 | 4.62 | 4.64 | 4.58 | 4.62 | 4.62 | - | 10,142,867 |
| Aug 25, 2025 | 4.61 | 4.63 | 4.58 | 4.62 | 4.62 | -0.65% | 7,166,691 |
| Aug 22, 2025 | 4.65 | 4.68 | 4.62 | 4.65 | 4.65 | - | 9,107,925 |
| Aug 21, 2025 | 4.85 | 4.86 | 4.57 | 4.65 | 4.65 | -4.91% | 25,835,865 |
| Aug 20, 2025 | 4.86 | 4.89 | 4.86 | 4.89 | 4.89 | 0.82% | 5,273,680 |
| Aug 19, 2025 | 4.85 | 4.88 | 4.84 | 4.85 | 4.85 | 0.21% | 7,874,088 |
| Aug 18, 2025 | 4.82 | 4.85 | 4.80 | 4.84 | 4.84 | 0.62% | 5,286,378 |
| Aug 15, 2025 | 4.80 | 4.81 | 4.76 | 4.81 | 4.81 | 0.63% | 6,256,747 |
| Aug 14, 2025 | 4.75 | 4.80 | 4.74 | 4.78 | 4.78 | 0.84% | 11,531,135 |
| Aug 13, 2025 | 4.69 | 4.75 | 4.69 | 4.74 | 4.74 | 1.07% | 5,192,500 |
| Aug 12, 2025 | 4.70 | 4.75 | 4.69 | 4.69 | 4.69 | -0.21% | 6,279,566 |
| Aug 11, 2025 | 4.68 | 4.70 | 4.67 | 4.70 | 4.70 | 1.08% | 7,016,241 |
| Aug 8, 2025 | 4.65 | 4.68 | 4.64 | 4.65 | 4.65 | 0.43% | 5,928,554 |
| Aug 7, 2025 | 4.64 | 4.66 | 4.59 | 4.63 | 4.63 | -0.64% | 5,609,714 |
| Aug 6, 2025 | 4.58 | 4.68 | 4.52 | 4.66 | 4.66 | 1.75% | 9,770,459 |
| Aug 5, 2025 | 4.60 | 4.60 | 4.54 | 4.58 | 4.58 | -0.22% | 3,584,176 |
| Aug 4, 2025 | 4.52 | 4.60 | 4.51 | 4.59 | 4.59 | 0.88% | 5,358,085 |
| Aug 1, 2025 | 4.50 | 4.55 | 4.49 | 4.55 | 4.55 | 0.66% | 6,994,609 |
| Jul 31, 2025 | 4.56 | 4.58 | 4.46 | 4.52 | 4.52 | -1.31% | 8,987,216 |
| Jul 30, 2025 | 4.56 | 4.69 | 4.48 | 4.58 | 4.58 | 0.22% | 8,174,217 |
| Jul 29, 2025 | 4.55 | 4.58 | 4.53 | 4.57 | 4.57 | 0.22% | 7,125,862 |
| Jul 28, 2025 | 4.65 | 4.65 | 4.55 | 4.56 | 4.56 | -1.51% | 7,870,401 |
| Jul 25, 2025 | 4.63 | 4.63 | 4.57 | 4.63 | 4.63 | 0.22% | 7,183,011 |
| Jul 24, 2025 | 4.56 | 4.65 | 4.56 | 4.62 | 4.62 | 1.54% | 9,150,025 |
| Jul 23, 2025 | 4.58 | 4.58 | 4.53 | 4.55 | 4.55 | -0.22% | 7,044,182 |
| Jul 22, 2025 | 4.54 | 4.57 | 4.51 | 4.56 | 4.56 | 0.22% | 4,860,712 |
| Jul 21, 2025 | 4.50 | 4.55 | 4.49 | 4.55 | 4.55 | 1.11% | 4,792,384 |