Telefónica, S.A. (TEF)
NYSE: TEF · Real-Time Price · USD
4.200
+0.010 (0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.21 | 4.23 | 4.19 | 4.20 | 4.20 | 0.24% | 3,511,182 |
| Dec 4, 2025 | 4.21 | 4.23 | 4.17 | 4.19 | 4.19 | 0.48% | 2,130,732 |
| Dec 3, 2025 | 4.18 | 4.21 | 4.17 | 4.17 | 4.17 | 0.24% | 615,128 |
| Dec 2, 2025 | 4.20 | 4.22 | 4.13 | 4.16 | 4.16 | -0.72% | 1,247,038 |
| Dec 1, 2025 | 4.23 | 4.25 | 4.18 | 4.19 | 4.19 | -2.33% | 1,145,753 |
| Nov 28, 2025 | 4.27 | 4.30 | 4.27 | 4.29 | 4.29 | 0.47% | 342,872 |
| Nov 26, 2025 | 4.25 | 4.29 | 4.25 | 4.27 | 4.27 | 0.23% | 586,665 |
| Nov 25, 2025 | 4.24 | 4.28 | 4.24 | 4.26 | 4.26 | 2.90% | 1,073,167 |
| Nov 24, 2025 | 4.20 | 4.21 | 4.14 | 4.14 | 4.14 | -0.72% | 856,511 |
| Nov 21, 2025 | 4.16 | 4.20 | 4.15 | 4.17 | 4.17 | 2.21% | 774,414 |
| Nov 20, 2025 | 4.12 | 4.14 | 4.08 | 4.08 | 4.08 | -0.73% | 815,705 |
| Nov 19, 2025 | 4.16 | 4.17 | 4.10 | 4.11 | 4.11 | -0.96% | 886,440 |
| Nov 18, 2025 | 4.19 | 4.21 | 4.14 | 4.15 | 4.15 | -3.04% | 1,152,069 |
| Nov 17, 2025 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | -0.23% | 2,064,070 |
| Nov 14, 2025 | 4.30 | 4.30 | 4.26 | 4.29 | 4.29 | 0.94% | 1,140,605 |
| Nov 13, 2025 | 4.25 | 4.31 | 4.24 | 4.25 | 4.25 | 2.66% | 1,037,442 |
| Nov 12, 2025 | 4.19 | 4.21 | 4.12 | 4.14 | 4.14 | -1.43% | 1,003,858 |
| Nov 11, 2025 | 4.19 | 4.24 | 4.19 | 4.20 | 4.20 | 2.94% | 924,072 |
| Nov 10, 2025 | 4.13 | 4.13 | 4.08 | 4.08 | 4.08 | -1.92% | 2,327,021 |
| Nov 7, 2025 | 4.13 | 4.20 | 4.12 | 4.16 | 4.16 | 0.48% | 1,369,665 |
| Nov 6, 2025 | 4.13 | 4.18 | 4.13 | 4.14 | 4.14 | -0.48% | 1,374,602 |
| Nov 5, 2025 | 4.12 | 4.16 | 4.11 | 4.16 | 4.16 | -1.65% | 1,880,349 |
| Nov 4, 2025 | 4.25 | 4.29 | 4.21 | 4.23 | 4.23 | -13.50% | 2,166,319 |
| Nov 3, 2025 | 4.92 | 4.94 | 4.87 | 4.89 | 4.89 | -3.17% | 948,509 |
| Oct 31, 2025 | 4.97 | 5.05 | 4.97 | 5.05 | 5.05 | -1.56% | 776,457 |
| Oct 30, 2025 | 5.08 | 5.15 | 5.08 | 5.13 | 5.13 | -0.77% | 768,906 |
| Oct 29, 2025 | 5.21 | 5.21 | 5.16 | 5.17 | 5.17 | -1.90% | 531,767 |
| Oct 28, 2025 | 5.23 | 5.30 | 5.22 | 5.27 | 5.27 | -0.19% | 356,009 |
| Oct 27, 2025 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | 0.96% | 393,814 |
| Oct 24, 2025 | 5.23 | 5.26 | 5.21 | 5.23 | 5.23 | - | 191,098 |
| Oct 23, 2025 | 5.28 | 5.29 | 5.23 | 5.23 | 5.23 | -1.69% | 550,498 |
| Oct 22, 2025 | 5.26 | 5.32 | 5.24 | 5.32 | 5.32 | 1.92% | 553,650 |
| Oct 21, 2025 | 5.26 | 5.28 | 5.22 | 5.22 | 5.22 | -1.51% | 507,543 |
| Oct 20, 2025 | 5.30 | 5.30 | 5.27 | 5.30 | 5.30 | 1.92% | 366,349 |
| Oct 17, 2025 | 5.18 | 5.21 | 5.17 | 5.20 | 5.20 | 0.78% | 456,352 |
| Oct 16, 2025 | 5.12 | 5.17 | 5.12 | 5.16 | 5.16 | 0.98% | 294,621 |
| Oct 15, 2025 | 5.15 | 5.19 | 5.11 | 5.11 | 5.11 | 1.59% | 616,480 |
| Oct 14, 2025 | 5.02 | 5.05 | 5.01 | 5.03 | 5.03 | 1.82% | 437,848 |
| Oct 13, 2025 | 4.95 | 4.97 | 4.93 | 4.94 | 4.94 | -1.20% | 578,963 |
| Oct 10, 2025 | 5.02 | 5.05 | 5.00 | 5.00 | 5.00 | 0.60% | 452,551 |
| Oct 9, 2025 | 5.03 | 5.03 | 4.97 | 4.97 | 4.97 | -0.40% | 452,948 |
| Oct 8, 2025 | 5.01 | 5.03 | 4.98 | 4.99 | 4.99 | 0.20% | 591,088 |
| Oct 7, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | 0.81% | 535,952 |
| Oct 6, 2025 | 5.03 | 5.04 | 4.93 | 4.94 | 4.94 | -1.40% | 905,890 |
| Oct 3, 2025 | 5.03 | 5.05 | 4.98 | 5.01 | 5.01 | -0.20% | 613,664 |
| Oct 2, 2025 | 5.06 | 5.06 | 5.00 | 5.02 | 5.02 | -1.18% | 522,644 |
| Oct 1, 2025 | 5.12 | 5.13 | 5.06 | 5.08 | 5.08 | - | 568,759 |
| Sep 30, 2025 | 5.03 | 5.12 | 5.03 | 5.08 | 5.08 | 0.99% | 615,524 |
| Sep 29, 2025 | 5.05 | 5.07 | 5.01 | 5.03 | 5.03 | -0.20% | 1,261,620 |
| Sep 26, 2025 | 5.05 | 5.08 | 5.03 | 5.04 | 5.04 | 0.60% | 762,943 |