Telefónica, S.A. (TEF)
NYSE: TEF · Real-Time Price · USD
5.63
+0.05 (0.90%)
Aug 15, 2025, 4:00 PM - Market closed
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.56 | 5.64 | 5.55 | 5.63 | 5.63 | 0.90% | 504,808 |
| Aug 14, 2025 | 5.54 | 5.59 | 5.54 | 5.58 | 5.58 | 0.54% | 914,938 |
| Aug 13, 2025 | 5.51 | 5.55 | 5.50 | 5.55 | 5.55 | 1.83% | 816,067 |
| Aug 12, 2025 | 5.47 | 5.49 | 5.45 | 5.45 | 5.45 | 0.18% | 610,859 |
| Aug 11, 2025 | 5.44 | 5.45 | 5.40 | 5.44 | 5.44 | 0.74% | 388,331 |
| Aug 8, 2025 | 5.39 | 5.42 | 5.39 | 5.40 | 5.40 | 0.75% | 344,560 |
| Aug 7, 2025 | 5.34 | 5.38 | 5.33 | 5.36 | 5.36 | -0.56% | 551,834 |
| Aug 6, 2025 | 5.39 | 5.42 | 5.39 | 5.39 | 5.39 | 2.47% | 615,278 |
| Aug 5, 2025 | 5.23 | 5.28 | 5.22 | 5.26 | 5.26 | -0.75% | 533,771 |
| Aug 4, 2025 | 5.27 | 5.30 | 5.25 | 5.30 | 5.30 | 1.53% | 445,284 |
| Aug 1, 2025 | 5.19 | 5.24 | 5.16 | 5.22 | 5.22 | 1.56% | 337,436 |
| Jul 31, 2025 | 5.11 | 5.15 | 5.07 | 5.14 | 5.14 | -0.77% | 545,520 |
| Jul 30, 2025 | 5.19 | 5.24 | 5.18 | 5.18 | 5.18 | -1.89% | 871,637 |
| Jul 29, 2025 | 5.23 | 5.28 | 5.20 | 5.28 | 5.28 | 0.76% | 794,042 |
| Jul 28, 2025 | 5.29 | 5.29 | 5.22 | 5.24 | 5.24 | -2.78% | 554,704 |
| Jul 25, 2025 | 5.33 | 5.41 | 5.33 | 5.39 | 5.39 | -0.19% | 682,970 |
| Jul 24, 2025 | 5.40 | 5.43 | 5.39 | 5.40 | 5.40 | 0.93% | 695,446 |
| Jul 23, 2025 | 5.27 | 5.36 | 5.27 | 5.35 | 5.35 | 0.94% | 740,127 |
| Jul 22, 2025 | 5.26 | 5.32 | 5.26 | 5.30 | 5.30 | 0.57% | 800,336 |
| Jul 21, 2025 | 5.22 | 5.28 | 5.22 | 5.27 | 5.27 | 1.74% | 474,906 |
| Jul 18, 2025 | 5.20 | 5.23 | 5.16 | 5.18 | 5.18 | 0.78% | 501,983 |
| Jul 17, 2025 | 5.14 | 5.16 | 5.13 | 5.14 | 5.14 | -1.34% | 350,914 |
| Jul 16, 2025 | 5.19 | 5.22 | 5.17 | 5.21 | 5.21 | 0.77% | 537,555 |
| Jul 15, 2025 | 5.20 | 5.20 | 5.14 | 5.17 | 5.17 | -0.77% | 368,983 |
| Jul 14, 2025 | 5.22 | 5.23 | 5.21 | 5.21 | 5.21 | - | 376,764 |
| Jul 11, 2025 | 5.19 | 5.21 | 5.17 | 5.21 | 5.21 | 0.19% | 501,849 |
| Jul 10, 2025 | 5.20 | 5.21 | 5.19 | 5.20 | 5.20 | -1.33% | 429,839 |
| Jul 9, 2025 | 5.25 | 5.27 | 5.23 | 5.27 | 5.27 | 0.96% | 516,410 |
| Jul 8, 2025 | 5.24 | 5.25 | 5.20 | 5.22 | 5.22 | -0.76% | 947,648 |
| Jul 7, 2025 | 5.27 | 5.30 | 5.24 | 5.26 | 5.26 | -0.57% | 554,706 |
| Jul 3, 2025 | 5.29 | 5.30 | 5.28 | 5.29 | 5.29 | -0.75% | 209,352 |
| Jul 2, 2025 | 5.31 | 5.33 | 5.30 | 5.33 | 5.33 | 0.19% | 470,336 |
| Jul 1, 2025 | 5.30 | 5.32 | 5.29 | 5.32 | 5.32 | 1.72% | 748,299 |
| Jun 30, 2025 | 5.17 | 5.23 | 5.17 | 5.23 | 5.23 | 0.77% | 446,384 |
| Jun 27, 2025 | 5.21 | 5.24 | 5.19 | 5.19 | 5.19 | - | 502,631 |
| Jun 26, 2025 | 5.19 | 5.22 | 5.18 | 5.19 | 5.19 | 0.58% | 341,530 |
| Jun 25, 2025 | 5.19 | 5.21 | 5.16 | 5.16 | 5.16 | -1.90% | 545,616 |
| Jun 24, 2025 | 5.24 | 5.29 | 5.24 | 5.26 | 5.26 | 0.57% | 566,305 |
| Jun 23, 2025 | 5.16 | 5.23 | 5.16 | 5.23 | 5.23 | 1.55% | 576,432 |
| Jun 20, 2025 | 5.24 | 5.25 | 5.15 | 5.15 | 5.15 | -1.34% | 951,516 |
| Jun 18, 2025 | 5.26 | 5.28 | 5.21 | 5.22 | 5.22 | -2.25% | 408,611 |
| Jun 17, 2025 | 5.39 | 5.39 | 5.34 | 5.34 | 5.17 | -0.93% | 685,134 |
| Jun 16, 2025 | 5.40 | 5.48 | 5.39 | 5.39 | 5.22 | 2.86% | 769,677 |
| Jun 13, 2025 | 5.23 | 5.27 | 5.22 | 5.24 | 5.07 | -0.38% | 613,093 |
| Jun 12, 2025 | 5.30 | 5.31 | 5.26 | 5.26 | 5.09 | 0.57% | 522,153 |
| Jun 11, 2025 | 5.26 | 5.26 | 5.23 | 5.23 | 5.07 | -0.57% | 471,313 |
| Jun 10, 2025 | 5.29 | 5.29 | 5.26 | 5.26 | 5.09 | -0.75% | 804,152 |
| Jun 9, 2025 | 5.28 | 5.30 | 5.27 | 5.30 | 5.13 | 0.19% | 598,083 |
| Jun 6, 2025 | 5.30 | 5.37 | 5.28 | 5.29 | 5.12 | -0.94% | 604,500 |
| Jun 5, 2025 | 5.34 | 5.36 | 5.32 | 5.34 | 5.17 | 1.14% | 397,985 |