Telefónica, S.A. (TEF)
NYSE: TEF · Real-Time Price · USD
4.840
-0.140 (-2.81%)
At close: May 12, 2025, 4:00 PM
4.840
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.85 | 4.86 | 4.80 | 4.84 | 4.84 | -2.81% | 722,296 |
| May 9, 2025 | 4.98 | 5.01 | 4.98 | 4.98 | 4.98 | 0.20% | 373,185 |
| May 8, 2025 | 5.00 | 5.02 | 4.97 | 4.97 | 4.97 | -2.17% | 711,848 |
| May 7, 2025 | 5.11 | 5.11 | 5.07 | 5.08 | 5.08 | -0.78% | 567,023 |
| May 6, 2025 | 5.08 | 5.12 | 5.08 | 5.12 | 5.12 | 2.20% | 571,710 |
| May 5, 2025 | 5.07 | 5.07 | 5.00 | 5.01 | 5.01 | -0.79% | 468,033 |
| May 2, 2025 | 5.06 | 5.09 | 5.05 | 5.05 | 5.05 | -1.94% | 423,406 |
| May 1, 2025 | 5.11 | 5.15 | 5.06 | 5.15 | 5.15 | 0.78% | 841,770 |
| Apr 30, 2025 | 5.09 | 5.11 | 5.05 | 5.11 | 5.11 | 0.99% | 402,028 |
| Apr 29, 2025 | 5.06 | 5.09 | 5.05 | 5.06 | 5.06 | -0.39% | 473,075 |
| Apr 28, 2025 | 5.00 | 5.09 | 4.99 | 5.08 | 5.08 | 2.21% | 1,137,577 |
| Apr 25, 2025 | 4.96 | 4.99 | 4.94 | 4.97 | 4.97 | 0.81% | 510,304 |
| Apr 24, 2025 | 4.92 | 4.94 | 4.90 | 4.93 | 4.93 | 0.82% | 363,257 |
| Apr 23, 2025 | 4.88 | 4.93 | 4.83 | 4.89 | 4.89 | -1.01% | 558,156 |
| Apr 22, 2025 | 4.94 | 4.98 | 4.93 | 4.94 | 4.94 | -1.59% | 895,361 |
| Apr 21, 2025 | 4.92 | 5.05 | 4.91 | 5.02 | 5.02 | 2.24% | 1,813,409 |
| Apr 17, 2025 | 4.84 | 4.92 | 4.84 | 4.91 | 4.91 | 2.29% | 608,977 |
| Apr 16, 2025 | 4.75 | 4.82 | 4.75 | 4.80 | 4.80 | 2.56% | 578,735 |
| Apr 15, 2025 | 4.67 | 4.69 | 4.66 | 4.68 | 4.68 | 0.43% | 569,421 |
| Apr 14, 2025 | 4.61 | 4.67 | 4.59 | 4.66 | 4.66 | 2.42% | 708,871 |
| Apr 11, 2025 | 4.50 | 4.55 | 4.47 | 4.55 | 4.55 | 3.17% | 1,198,559 |
| Apr 10, 2025 | 4.39 | 4.42 | 4.35 | 4.41 | 4.41 | -1.12% | 823,278 |
| Apr 9, 2025 | 4.26 | 4.49 | 4.23 | 4.46 | 4.46 | 2.06% | 1,834,458 |
| Apr 8, 2025 | 4.42 | 4.43 | 4.36 | 4.37 | 4.37 | -1.58% | 969,735 |
| Apr 7, 2025 | 4.47 | 4.57 | 4.42 | 4.44 | 4.44 | -3.90% | 2,080,359 |
| Apr 4, 2025 | 4.75 | 4.78 | 4.61 | 4.62 | 4.62 | -5.91% | 1,089,250 |
| Apr 3, 2025 | 4.85 | 4.92 | 4.85 | 4.91 | 4.91 | 5.14% | 1,254,459 |
| Apr 2, 2025 | 4.71 | 4.72 | 4.67 | 4.67 | 4.67 | -0.64% | 466,562 |
| Apr 1, 2025 | 4.70 | 4.73 | 4.68 | 4.70 | 4.70 | 0.86% | 668,602 |
| Mar 31, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.65% | 322,818 |
| Mar 28, 2025 | 4.64 | 4.66 | 4.61 | 4.63 | 4.63 | 0.22% | 462,812 |
| Mar 27, 2025 | 4.60 | 4.63 | 4.59 | 4.62 | 4.62 | 0.87% | 544,598 |
| Mar 26, 2025 | 4.57 | 4.59 | 4.57 | 4.58 | 4.58 | 0.44% | 562,078 |
| Mar 25, 2025 | 4.60 | 4.61 | 4.55 | 4.56 | 4.56 | 0.88% | 669,524 |
| Mar 24, 2025 | 4.59 | 4.60 | 4.52 | 4.52 | 4.52 | -2.38% | 565,883 |
| Mar 21, 2025 | 4.67 | 4.67 | 4.62 | 4.63 | 4.63 | - | 1,398,138 |
| Mar 20, 2025 | 4.62 | 4.65 | 4.61 | 4.63 | 4.63 | -0.86% | 639,897 |
| Mar 19, 2025 | 4.71 | 4.72 | 4.64 | 4.67 | 4.67 | -1.27% | 579,324 |
| Mar 18, 2025 | 4.72 | 4.74 | 4.71 | 4.73 | 4.73 | 0.21% | 946,307 |
| Mar 17, 2025 | 4.69 | 4.74 | 4.69 | 4.72 | 4.72 | 0.43% | 561,131 |
| Mar 14, 2025 | 4.69 | 4.72 | 4.68 | 4.70 | 4.70 | 1.08% | 720,573 |
| Mar 13, 2025 | 4.62 | 4.68 | 4.62 | 4.65 | 4.65 | 1.53% | 763,203 |
| Mar 12, 2025 | 4.50 | 4.58 | 4.48 | 4.58 | 4.58 | -0.43% | 856,068 |
| Mar 11, 2025 | 4.63 | 4.64 | 4.57 | 4.60 | 4.60 | 0.66% | 832,902 |
| Mar 10, 2025 | 4.54 | 4.58 | 4.53 | 4.57 | 4.57 | 0.66% | 698,996 |
| Mar 7, 2025 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | 1.79% | 921,581 |
| Mar 6, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 1.36% | 966,965 |
| Mar 5, 2025 | 4.39 | 4.42 | 4.38 | 4.40 | 4.40 | 0.23% | 807,093 |
| Mar 4, 2025 | 4.38 | 4.40 | 4.35 | 4.39 | 4.39 | -0.23% | 1,268,117 |
| Mar 3, 2025 | 4.44 | 4.47 | 4.39 | 4.40 | 4.40 | - | 1,167,066 |