Telefónica, S.A. (BME:TEF)
Spain · Delayed Price · Currency is EUR 4.569
-0.041 (-0.89%)
Aug 28, 2025, 5:35 PM CET
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.61 | 4.63 | 4.54 | 4.56 | 4.56 | -1.04% | 3,011,383 |
| Aug 27, 2025 | 4.61 | 4.64 | 4.60 | 4.61 | 4.61 | -0.22% | 3,947,874 |
| Aug 26, 2025 | 4.62 | 4.64 | 4.58 | 4.62 | 4.62 | - | 10,142,867 |
| Aug 25, 2025 | 4.61 | 4.63 | 4.58 | 4.62 | 4.62 | -0.65% | 7,166,691 |
| Aug 22, 2025 | 4.65 | 4.68 | 4.62 | 4.65 | 4.65 | - | 9,107,925 |
| Aug 21, 2025 | 4.85 | 4.86 | 4.57 | 4.65 | 4.65 | -4.91% | 25,835,865 |
| Aug 20, 2025 | 4.86 | 4.89 | 4.86 | 4.89 | 4.89 | 0.82% | 5,273,680 |
| Aug 19, 2025 | 4.85 | 4.88 | 4.84 | 4.85 | 4.85 | 0.21% | 7,874,088 |
| Aug 18, 2025 | 4.82 | 4.85 | 4.80 | 4.84 | 4.84 | 0.62% | 5,286,378 |
| Aug 15, 2025 | 4.80 | 4.81 | 4.76 | 4.81 | 4.81 | 0.63% | 6,256,747 |
| Aug 14, 2025 | 4.75 | 4.80 | 4.74 | 4.78 | 4.78 | 0.84% | 11,531,135 |
| Aug 13, 2025 | 4.69 | 4.75 | 4.69 | 4.74 | 4.74 | 1.07% | 5,192,500 |
| Aug 12, 2025 | 4.70 | 4.75 | 4.69 | 4.69 | 4.69 | -0.21% | 6,279,566 |
| Aug 11, 2025 | 4.68 | 4.70 | 4.67 | 4.70 | 4.70 | 1.08% | 7,016,241 |
| Aug 8, 2025 | 4.65 | 4.68 | 4.64 | 4.65 | 4.65 | 0.43% | 5,928,554 |
| Aug 7, 2025 | 4.64 | 4.66 | 4.59 | 4.63 | 4.63 | -0.64% | 5,609,714 |
| Aug 6, 2025 | 4.58 | 4.68 | 4.52 | 4.66 | 4.66 | 1.75% | 9,770,459 |
| Aug 5, 2025 | 4.60 | 4.60 | 4.54 | 4.58 | 4.58 | -0.22% | 3,584,176 |
| Aug 4, 2025 | 4.52 | 4.60 | 4.51 | 4.59 | 4.59 | 0.88% | 5,358,085 |
| Aug 1, 2025 | 4.50 | 4.55 | 4.49 | 4.55 | 4.55 | 0.66% | 6,994,609 |
| Jul 31, 2025 | 4.56 | 4.58 | 4.46 | 4.52 | 4.52 | -1.31% | 8,987,216 |
| Jul 30, 2025 | 4.56 | 4.69 | 4.48 | 4.58 | 4.58 | 0.22% | 8,174,217 |
| Jul 29, 2025 | 4.55 | 4.58 | 4.53 | 4.57 | 4.57 | 0.22% | 7,125,862 |
| Jul 28, 2025 | 4.65 | 4.65 | 4.55 | 4.56 | 4.56 | -1.51% | 7,870,401 |
| Jul 25, 2025 | 4.63 | 4.63 | 4.57 | 4.63 | 4.63 | 0.22% | 7,183,011 |
| Jul 24, 2025 | 4.56 | 4.65 | 4.56 | 4.62 | 4.62 | 1.54% | 9,150,025 |
| Jul 23, 2025 | 4.58 | 4.58 | 4.53 | 4.55 | 4.55 | -0.22% | 7,044,182 |
| Jul 22, 2025 | 4.54 | 4.57 | 4.51 | 4.56 | 4.56 | 0.22% | 4,860,712 |
| Jul 21, 2025 | 4.50 | 4.55 | 4.49 | 4.55 | 4.55 | 1.11% | 4,792,384 |
| Jul 18, 2025 | 4.49 | 4.53 | 4.49 | 4.50 | 4.50 | 0.45% | 6,548,297 |
| Jul 17, 2025 | 4.49 | 4.50 | 4.47 | 4.48 | 4.48 | -0.22% | 4,605,672 |
| Jul 16, 2025 | 4.49 | 4.53 | 4.47 | 4.49 | 4.49 | - | 5,960,350 |
| Jul 15, 2025 | 4.48 | 4.50 | 4.46 | 4.49 | 4.49 | -0.44% | 4,359,352 |
| Jul 14, 2025 | 4.47 | 4.51 | 4.45 | 4.51 | 4.51 | 0.67% | 3,316,773 |
| Jul 11, 2025 | 4.49 | 4.49 | 4.46 | 4.48 | 4.48 | -0.22% | 4,403,038 |
| Jul 10, 2025 | 4.51 | 4.52 | 4.47 | 4.49 | 4.49 | -0.66% | 5,537,692 |
| Jul 9, 2025 | 4.50 | 4.54 | 4.50 | 4.52 | 4.52 | 0.44% | 4,950,186 |
| Jul 8, 2025 | 4.53 | 4.55 | 4.49 | 4.50 | 4.50 | -1.10% | 6,750,625 |
| Jul 7, 2025 | 4.56 | 4.57 | 4.52 | 4.55 | 4.55 | -0.22% | 4,543,977 |
| Jul 4, 2025 | 4.55 | 4.58 | 4.53 | 4.56 | 4.56 | 0.44% | 3,482,118 |
| Jul 3, 2025 | 4.57 | 4.58 | 4.51 | 4.54 | 4.54 | -0.44% | 4,581,369 |
| Jul 2, 2025 | 4.55 | 4.57 | 4.53 | 4.56 | 4.56 | 0.22% | 6,050,857 |
| Jul 1, 2025 | 4.48 | 4.55 | 4.47 | 4.55 | 4.55 | 2.02% | 12,417,088 |
| Jun 30, 2025 | 4.50 | 4.51 | 4.43 | 4.46 | 4.46 | -0.67% | 8,874,694 |
| Jun 27, 2025 | 4.48 | 4.51 | 4.46 | 4.49 | 4.49 | 0.22% | 6,476,225 |
| Jun 26, 2025 | 4.46 | 4.50 | 4.43 | 4.48 | 4.48 | - | 5,664,317 |
| Jun 25, 2025 | 4.57 | 4.58 | 4.48 | 4.48 | 4.48 | -2.18% | 13,394,790 |
| Jun 24, 2025 | 4.56 | 4.59 | 4.53 | 4.58 | 4.58 | 0.66% | 6,997,066 |
| Jun 23, 2025 | 4.50 | 4.57 | 4.49 | 4.55 | 4.55 | 0.22% | 32,991,777 |
| Jun 20, 2025 | 4.57 | 4.61 | 4.54 | 4.54 | 4.54 | -0.87% | 38,248,437 |