Telefónica, S.A. (BME:TEF)
Spain flag Spain · Delayed Price · Currency is EUR
4.507
-0.017 (-0.38%)
Aug 1, 2025, 9:45 AM CET

Telefónica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20254.564.584.464.524.52-1.31%5,465,886
Jul 30, 20254.564.694.484.584.580.22%8,174,217
Jul 29, 20254.554.584.534.574.570.22%7,125,862
Jul 28, 20254.654.654.554.564.56-1.51%7,870,401
Jul 25, 20254.634.634.574.634.630.22%7,183,011
Jul 24, 20254.564.654.564.624.621.54%9,150,025
Jul 23, 20254.584.584.534.554.55-0.22%7,044,182
Jul 22, 20254.544.574.514.564.560.22%4,860,712
Jul 21, 20254.504.554.494.554.551.11%4,792,384
Jul 18, 20254.494.534.494.504.500.45%6,548,297
Jul 17, 20254.494.504.474.484.48-0.22%4,605,672
Jul 16, 20254.494.534.474.494.49-5,960,350
Jul 15, 20254.484.504.464.494.49-0.44%4,359,352
Jul 14, 20254.474.514.454.514.510.67%3,316,773
Jul 11, 20254.494.494.464.484.48-0.22%4,403,038
Jul 10, 20254.514.524.474.494.49-0.66%5,537,692
Jul 9, 20254.504.544.504.524.520.44%4,950,186
Jul 8, 20254.534.554.494.504.50-1.10%6,750,625
Jul 7, 20254.564.574.524.554.55-0.22%4,543,977
Jul 4, 20254.554.584.534.564.560.44%3,482,118
Jul 3, 20254.574.584.514.544.54-0.44%4,581,369
Jul 2, 20254.554.574.534.564.560.22%6,050,857
Jul 1, 20254.484.554.474.554.552.02%12,417,088
Jun 30, 20254.504.514.434.464.46-0.67%8,874,694
Jun 27, 20254.484.514.464.494.490.22%6,476,225
Jun 26, 20254.464.504.434.484.48-5,664,317
Jun 25, 20254.574.584.484.484.48-2.18%13,394,790
Jun 24, 20254.564.594.534.584.580.66%6,997,066
Jun 23, 20254.504.574.494.554.550.22%32,991,777
Jun 20, 20254.574.614.544.544.54-0.87%38,248,437
Jun 19, 20254.574.604.554.584.58-5,796,399
Jun 18, 20254.554.614.554.584.580.66%9,820,314
Jun 17, 20254.554.584.514.554.55-3.81%9,400,153
Jun 16, 20254.614.754.594.734.613.05%36,171,715
Jun 13, 20254.594.614.554.594.48-0.43%54,911,641
Jun 12, 20254.604.654.594.614.49-12,158,915
Jun 11, 20254.654.664.604.614.49-0.65%7,011,173
Jun 10, 20254.684.704.644.644.52-0.43%6,467,493
Jun 9, 20254.694.714.664.664.54-0.64%5,766,903
Jun 6, 20254.714.744.684.694.57-0.42%10,205,031
Jun 5, 20254.674.724.654.714.581.07%9,571,910
Jun 4, 20254.674.694.654.664.54-0.21%6,262,862
Jun 3, 20254.744.744.664.674.55-1.06%8,248,466
Jun 2, 20254.724.744.684.724.600.21%6,648,945
May 30, 20254.694.734.674.714.590.86%39,050,260
May 29, 20254.684.684.604.674.550.21%5,743,343
May 28, 20254.684.714.644.664.54-7,390,700
May 27, 20254.654.694.634.664.540.65%9,642,952
May 26, 20254.624.654.614.634.510.43%6,500,175
May 23, 20254.614.614.564.614.49-10,567,344