Telefónica, S.A. (BIT:1TEF)
Italy · Delayed Price · Currency is EUR 3.313
+0.039 (1.19%)
At close: Oct 2, 2026
BIT:1TEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.31 | 3.31 | 3.29 | 3.31 | 3.31 | 1.19% | 1,020 |
| Oct 1, 2026 | 3.29 | 3.30 | 3.27 | 3.27 | 3.27 | -2.09% | 11,904 |
| Sep 30, 2026 | 3.39 | 3.39 | 3.35 | 3.34 | 3.34 | -1.27% | 3,225 |
| Sep 29, 2026 | 3.38 | 3.41 | 3.38 | 3.39 | 3.39 | -1.08% | 6,700 |
| Sep 28, 2026 | 3.40 | 3.45 | 3.40 | 3.42 | 3.42 | -0.58% | 18,861 |
| Sep 25, 2026 | 3.38 | 3.43 | 3.38 | 3.44 | 3.44 | 2.10% | 8,507 |
| Sep 24, 2026 | 3.39 | 3.39 | 3.38 | 3.37 | 3.37 | -0.53% | 3,003 |
| Sep 23, 2026 | 3.45 | 3.45 | 3.37 | 3.39 | 3.39 | -3.11% | 18,855 |
| Sep 22, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -2.29% | 7,810 |
| Sep 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.45% | 240 |
| Sep 18, 2026 | 3.60 | 3.60 | 3.60 | 3.57 | 3.57 | -5.01% | 11,908 |
| Sep 17, 2026 | 3.74 | 3.74 | 3.74 | 3.75 | 3.75 | 1.27% | 1,500 |
| Sep 16, 2026 | 3.67 | 3.67 | 3.66 | 3.71 | 3.71 | 0.68% | 2,300 |
| Sep 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.22% | - |
| Sep 14, 2026 | 3.68 | 3.68 | 3.68 | 3.69 | 3.69 | 1.01% | 3,000 |
| Sep 11, 2026 | 3.66 | 3.66 | 3.66 | 3.65 | 3.65 | 1.11% | 330 |
| Sep 10, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.09% | 200 |
| Sep 9, 2026 | 3.59 | 3.59 | 3.59 | 3.57 | 3.57 | -1.41% | 1,000 |
| Sep 8, 2026 | 3.61 | 3.61 | 3.61 | 3.63 | 3.63 | 0.30% | 200 |
| Sep 7, 2026 | 3.74 | 3.74 | 3.63 | 3.61 | 3.61 | -1.77% | 1,657 |
| Sep 4, 2026 | 3.67 | 3.67 | 3.65 | 3.68 | 3.68 | -0.41% | 14,196 |
| Sep 3, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.87% | 600 |
| Sep 2, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.05% | - |
| Sep 1, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.31% | - |
| Aug 31, 2026 | 3.64 | 3.64 | 3.64 | 3.67 | 3.67 | 1.32% | 200 |
| Aug 28, 2026 | 3.59 | 3.63 | 3.59 | 3.62 | 3.62 | 0.81% | 11,800 |
| Aug 27, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | -0.53% | 19,392 |
| Aug 26, 2026 | 3.65 | 3.65 | 3.63 | 3.61 | 3.61 | -1.90% | 7,000 |
| Aug 25, 2026 | 3.66 | 3.66 | 3.66 | 3.68 | 3.68 | 0.99% | 2,492 |
| Aug 24, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.58% | - |
| Aug 21, 2026 | 3.65 | 3.65 | 3.64 | 3.63 | 3.63 | -1.31% | 3,562 |
| Aug 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.57% | - |
| Aug 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.11% | 7,510 |
| Aug 18, 2026 | 3.70 | 3.70 | 3.70 | 3.69 | 3.69 | 0.76% | 5,431 |
| Aug 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.81% | - |
| Aug 14, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.60% | 8,000 |
| Aug 13, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.82% | 29,000 |
| Aug 12, 2026 | 3.67 | 3.67 | 3.64 | 3.64 | 3.64 | -0.92% | 40,039 |
| Aug 11, 2026 | 3.65 | 3.65 | 3.64 | 3.68 | 3.68 | 1.02% | 2,758 |
| Aug 10, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.74% | - |
| Aug 7, 2026 | 3.64 | 3.64 | 3.64 | 3.67 | 3.67 | -0.87% | 131 |
| Aug 6, 2026 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | 2.41% | 6,797 |
| Aug 5, 2026 | 3.56 | 3.66 | 3.56 | 3.61 | 3.61 | -1.39% | 6,275 |
| Aug 4, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -0.11% | 1,050 |
| Aug 3, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 2.23% | - |
| Jul 31, 2026 | 3.62 | 3.62 | 3.57 | 3.59 | 3.59 | -0.19% | 2,348 |
| Jul 30, 2026 | 3.67 | 3.67 | 3.63 | 3.59 | 3.59 | -1.72% | 11,200 |
| Jul 29, 2026 | 3.67 | 3.67 | 3.61 | 3.66 | 3.66 | -2.43% | 5,573 |
| Jul 28, 2026 | 3.75 | 3.76 | 3.74 | 3.75 | 3.75 | 2.15% | 12,869 |
| Jul 27, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 2.09% | - |