Telefónica, S.A. (BME:TEF)
Spain · Delayed Price · Currency is EUR 3.649
-0.035 (-0.95%)
At close: Feb 26, 2026
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 3.70 | 3.73 | 3.61 | 3.65 | 3.65 | -0.95% | 13,056,500 |
| Feb 25, 2026 | 3.64 | 3.74 | 3.64 | 3.68 | 3.68 | 0.88% | 12,881,020 |
| Feb 24, 2026 | 3.60 | 3.75 | 3.60 | 3.65 | 3.65 | 0.08% | 22,044,260 |
| Feb 23, 2026 | 3.59 | 3.66 | 3.58 | 3.65 | 3.65 | 1.96% | 12,784,690 |
| Feb 20, 2026 | 3.60 | 3.61 | 3.55 | 3.58 | 3.58 | -0.42% | 10,148,480 |
| Feb 19, 2026 | 3.57 | 3.61 | 3.55 | 3.59 | 3.59 | 0.84% | 9,363,528 |
| Feb 18, 2026 | 3.67 | 3.68 | 3.56 | 3.56 | 3.56 | -2.70% | 14,672,670 |
| Feb 17, 2026 | 3.69 | 3.73 | 3.65 | 3.66 | 3.66 | -0.73% | 8,938,309 |
| Feb 16, 2026 | 3.67 | 3.69 | 3.64 | 3.69 | 3.69 | 0.52% | 6,261,896 |
| Feb 13, 2026 | 3.72 | 3.72 | 3.65 | 3.67 | 3.67 | -0.94% | 9,392,586 |
| Feb 12, 2026 | 3.65 | 3.72 | 3.60 | 3.71 | 3.71 | 1.81% | 12,557,418 |
| Feb 11, 2026 | 3.62 | 3.67 | 3.59 | 3.64 | 3.64 | 0.97% | 13,632,740 |
| Feb 10, 2026 | 3.62 | 3.65 | 3.60 | 3.61 | 3.61 | -0.17% | 11,536,450 |
| Feb 9, 2026 | 3.60 | 3.62 | 3.54 | 3.61 | 3.61 | -0.22% | 8,315,067 |
| Feb 6, 2026 | 3.61 | 3.65 | 3.60 | 3.62 | 3.62 | -0.25% | 9,055,461 |
| Feb 5, 2026 | 3.66 | 3.66 | 3.57 | 3.63 | 3.63 | -0.85% | 12,233,370 |
| Feb 4, 2026 | 3.48 | 3.66 | 3.47 | 3.66 | 3.66 | 5.57% | 24,415,500 |
| Feb 3, 2026 | 3.46 | 3.47 | 3.37 | 3.47 | 3.47 | 0.46% | 10,839,770 |
| Feb 2, 2026 | 3.43 | 3.46 | 3.42 | 3.45 | 3.45 | 1.02% | 10,272,040 |
| Jan 30, 2026 | 3.40 | 3.42 | 3.36 | 3.42 | 3.42 | 0.56% | 11,357,023 |
| Jan 29, 2026 | 3.38 | 3.42 | 3.36 | 3.40 | 3.40 | 0.41% | 7,592,461 |
| Jan 28, 2026 | 3.33 | 3.39 | 3.32 | 3.38 | 3.38 | 1.05% | 7,897,256 |
| Jan 27, 2026 | 3.39 | 3.39 | 3.33 | 3.35 | 3.35 | -1.09% | 7,965,124 |
| Jan 26, 2026 | 3.39 | 3.40 | 3.36 | 3.38 | 3.38 | 0.42% | 7,328,339 |
| Jan 23, 2026 | 3.32 | 3.37 | 3.31 | 3.37 | 3.37 | 1.91% | 7,604,783 |
| Jan 22, 2026 | 3.30 | 3.33 | 3.28 | 3.31 | 3.31 | 2.19% | 10,372,960 |
| Jan 21, 2026 | 3.29 | 3.32 | 3.24 | 3.24 | 3.24 | -1.67% | 12,403,890 |
| Jan 20, 2026 | 3.34 | 3.37 | 3.29 | 3.29 | 3.29 | -1.14% | 10,550,811 |
| Jan 19, 2026 | 3.32 | 3.38 | 3.31 | 3.33 | 3.33 | -0.24% | 8,884,772 |
| Jan 16, 2026 | 3.36 | 3.38 | 3.33 | 3.34 | 3.34 | -1.18% | 9,544,040 |
| Jan 15, 2026 | 3.40 | 3.40 | 3.37 | 3.38 | 3.38 | -0.88% | 8,822,420 |
| Jan 14, 2026 | 3.33 | 3.42 | 3.32 | 3.41 | 3.41 | 1.58% | 13,093,070 |
| Jan 13, 2026 | 3.42 | 3.43 | 3.35 | 3.35 | 3.35 | -2.41% | 64,273,069 |
| Jan 12, 2026 | 3.40 | 3.44 | 3.39 | 3.44 | 3.44 | 0.56% | 8,509,836 |
| Jan 9, 2026 | 3.43 | 3.45 | 3.41 | 3.42 | 3.42 | -1.04% | 9,632,497 |
| Jan 8, 2026 | 3.49 | 3.50 | 3.44 | 3.45 | 3.45 | -0.92% | 8,690,536 |
| Jan 7, 2026 | 3.42 | 3.49 | 3.40 | 3.49 | 3.49 | 1.87% | 14,233,560 |
| Jan 6, 2026 | 3.46 | 3.51 | 3.42 | 3.42 | 3.42 | -1.13% | 9,700,756 |
| Jan 5, 2026 | 3.49 | 3.51 | 3.44 | 3.46 | 3.46 | -0.57% | 11,128,620 |
| Jan 2, 2026 | 3.50 | 3.53 | 3.44 | 3.48 | 3.48 | -0.34% | 10,665,112 |
| Dec 31, 2025 | 3.50 | 3.53 | 3.49 | 3.49 | 3.49 | -0.34% | 8,331,505 |
| Dec 30, 2025 | 3.47 | 3.52 | 3.46 | 3.51 | 3.51 | 0.89% | 15,313,180 |
| Dec 29, 2025 | 3.40 | 3.49 | 3.40 | 3.47 | 3.47 | 0.84% | 18,861,960 |
| Dec 24, 2025 | 3.42 | 3.46 | 3.41 | 3.45 | 3.45 | 0.26% | 4,204,501 |
| Dec 23, 2025 | 3.40 | 3.47 | 3.40 | 3.44 | 3.44 | 0.50% | 12,480,300 |
| Dec 22, 2025 | 3.40 | 3.42 | 3.37 | 3.42 | 3.42 | -0.03% | 18,263,120 |
| Dec 19, 2025 | 3.44 | 3.47 | 3.40 | 3.42 | 3.42 | -1.72% | 38,229,489 |
| Dec 18, 2025 | 3.49 | 3.50 | 3.45 | 3.48 | 3.48 | -0.29% | 19,606,094 |
| Dec 17, 2025 | 3.43 | 3.50 | 3.42 | 3.49 | 3.49 | 0.93% | 13,960,250 |
| Dec 16, 2025 | 3.50 | 3.51 | 3.46 | 3.46 | 3.46 | -4.82% | 13,488,710 |