Telefónica, S.A. (BME:TEF)
Spain · Delayed Price · Currency is EUR 3.619
-0.009 (-0.25%)
Feb 6, 2026, 5:35 PM CET
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.61 | 3.65 | 3.60 | 3.62 | - | -0.11% | 3,805,313 |
| 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 |
| Dec 15, 2025 | 3.71 | 3.72 | 3.63 | 3.63 | 3.51 | -2.18% | 22,546,330 |
| Dec 12, 2025 | 3.67 | 3.72 | 3.67 | 3.71 | 3.59 | 1.14% | 9,050,240 |
| Dec 11, 2025 | 3.66 | 3.68 | 3.63 | 3.67 | 3.55 | 0.66% | 7,877,224 |
| Dec 10, 2025 | 3.63 | 3.65 | 3.61 | 3.65 | 3.53 | 0.25% | 6,376,702 |
| Dec 9, 2025 | 3.63 | 3.67 | 3.62 | 3.64 | 3.52 | 0.19% | 12,522,160 |
| Dec 8, 2025 | 3.66 | 3.67 | 3.63 | 3.63 | 3.51 | -1.04% | 10,022,310 |
| Dec 5, 2025 | 3.67 | 3.71 | 3.65 | 3.67 | 3.55 | 0.66% | 10,093,720 |
| Dec 4, 2025 | 3.63 | 3.67 | 3.60 | 3.65 | 3.52 | 0.36% | 11,896,530 |
| Dec 3, 2025 | 3.63 | 3.66 | 3.62 | 3.63 | 3.51 | 0.03% | 9,055,727 |
| Dec 2, 2025 | 3.65 | 3.69 | 3.63 | 3.63 | 3.51 | -0.98% | 9,279,954 |
| Dec 1, 2025 | 3.74 | 3.75 | 3.66 | 3.67 | 3.55 | -1.79% | 10,321,140 |
| Nov 28, 2025 | 3.79 | 3.79 | 3.72 | 3.74 | 3.61 | -1.24% | 10,386,440 |
| Nov 27, 2025 | 3.74 | 3.78 | 3.73 | 3.78 | 3.66 | 1.12% | 5,796,865 |
| Nov 26, 2025 | 3.71 | 3.75 | 3.69 | 3.74 | 3.61 | 0.32% | 7,399,719 |