Telefónica, S.A. (TEFOF)
OTCMKTS
· Delayed Price · Currency is USD
4.560
-0.030 (-0.65%)
May 12, 2025, 4:00 PM EDT
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.89 | 5.09 | 4.56 | 4.56 | 4.56 | -4.62% | 643 |
| May 9, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 35 |
| May 8, 2025 | 4.83 | 5.26 | 4.78 | 4.78 | 4.78 | -10.84% | 512 |
| May 7, 2025 | 4.81 | 5.36 | 4.81 | 5.36 | 5.36 | 7.89% | 376 |
| May 6, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -6.47% | 317 |
| May 5, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 80 |
| May 2, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 65 |
| May 1, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 31 |
| Apr 30, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 56 |
| Apr 29, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 2.75% | 301 |
| Apr 28, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 100 |
| Apr 25, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 24 |
| Apr 24, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 7.44% | 639 |
| Apr 23, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 17 |
| Apr 22, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Apr 21, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -5.79% | 565 |
| Apr 17, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 66 |
| Apr 16, 2025 | 4.75 | 5.11 | 4.75 | 5.11 | 5.11 | 12.06% | 673 |
| Apr 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 41 |
| Apr 14, 2025 | 4.68 | 4.68 | 4.56 | 4.56 | 4.56 | 7.29% | 684 |
| Apr 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 25 |
| Apr 10, 2025 | 4.47 | 4.47 | 4.25 | 4.25 | 4.25 | 2.81% | 3,705 |
| Apr 9, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -3.37% | 1,167 |
| Apr 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.93% | 368 |
| Apr 7, 2025 | 4.63 | 4.63 | 4.50 | 4.50 | 4.50 | -1.36% | 3,500 |
| Apr 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 45 |
| Apr 3, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 83 |
| Apr 2, 2025 | 4.94 | 4.94 | 4.56 | 4.56 | 4.56 | 2.29% | 606 |
| Apr 1, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 1 |
| Mar 31, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 18,467 |
| Mar 28, 2025 | 4.88 | 4.88 | 4.46 | 4.46 | 4.46 | -0.67% | 2,579 |
| Mar 27, 2025 | 4.84 | 4.84 | 4.49 | 4.49 | 4.49 | -0.18% | 703 |
| Mar 26, 2025 | 4.81 | 4.81 | 4.50 | 4.50 | 4.50 | -1.32% | 12,847 |
| Mar 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | 246 |
| Mar 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Mar 21, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Mar 20, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 11 |
| Mar 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 13 |
| Mar 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -7.11% | 181 |
| Mar 17, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 5.32% | 599 |
| Mar 14, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.97% | 17,259 |
| Mar 13, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Mar 12, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Mar 11, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.13% | 144 |
| Mar 10, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 9.06% | 214 |
| Mar 7, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -4.60% | 116 |
| Mar 6, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Mar 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.69% | 152 |
| Mar 4, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -5.09% | 714 |
| Mar 3, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 8.79% | 230 |