Telefónica, S.A. (BME:TEF)
Spain · Delayed Price · Currency is EUR 3.715
+0.072 (1.98%)
Nov 13, 2025, 5:42 PM CET
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 3.60 | 3.75 | 3.60 | 3.72 | 3.72 | 2.20% | 8,946,792 |
| Nov 12, 2025 | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | -0.82% | 14,205,002 |
| Nov 11, 2025 | 3.58 | 3.70 | 3.57 | 3.67 | 3.67 | 2.23% | 14,229,931 |
| Nov 10, 2025 | 3.62 | 3.64 | 3.58 | 3.59 | 3.59 | -1.64% | 13,469,682 |
| Nov 7, 2025 | 3.64 | 3.67 | 3.58 | 3.65 | 3.65 | 0.27% | 14,597,756 |
| Nov 6, 2025 | 3.64 | 3.67 | 3.60 | 3.64 | 3.64 | 0.28% | 32,312,534 |
| Nov 5, 2025 | 3.71 | 3.72 | 3.56 | 3.63 | 3.63 | -2.68% | 35,383,086 |
| Nov 4, 2025 | 4.03 | 4.03 | 3.71 | 3.73 | 3.73 | -13.05% | 78,459,578 |
| Nov 3, 2025 | 4.38 | 4.38 | 4.29 | 4.29 | 4.29 | -2.28% | 15,652,768 |
| Oct 31, 2025 | 4.49 | 4.56 | 4.35 | 4.39 | 4.39 | -1.79% | 18,098,400 |
| Oct 30, 2025 | 4.50 | 4.52 | 4.41 | 4.47 | 4.47 | -0.67% | 7,402,453 |
| Oct 29, 2025 | 4.58 | 4.58 | 4.49 | 4.50 | 4.50 | -1.53% | 10,699,956 |
| Oct 28, 2025 | 4.60 | 4.60 | 4.49 | 4.57 | 4.57 | - | 7,670,304 |
| Oct 27, 2025 | 4.55 | 4.58 | 4.55 | 4.57 | 4.57 | 0.22% | 4,955,905 |
| Oct 24, 2025 | 4.56 | 4.57 | 4.50 | 4.56 | 4.56 | -0.22% | 5,801,953 |
| Oct 23, 2025 | 4.63 | 4.63 | 4.56 | 4.57 | 4.57 | -1.08% | 6,768,148 |
| Oct 22, 2025 | 4.58 | 4.63 | 4.57 | 4.62 | 4.62 | 0.87% | 7,120,756 |
| Oct 21, 2025 | 4.59 | 4.61 | 4.57 | 4.58 | 4.58 | - | 6,814,946 |
| Oct 20, 2025 | 4.50 | 4.60 | 4.50 | 4.58 | 4.58 | 1.78% | 11,730,707 |
| Oct 17, 2025 | 4.46 | 4.51 | 4.44 | 4.50 | 4.50 | 0.90% | 14,837,785 |
| Oct 16, 2025 | 4.46 | 4.47 | 4.42 | 4.46 | 4.46 | -0.45% | 7,730,307 |
| Oct 15, 2025 | 4.39 | 4.51 | 4.39 | 4.48 | 4.48 | 2.05% | 17,487,319 |
| Oct 14, 2025 | 4.34 | 4.40 | 4.34 | 4.39 | 4.39 | 1.15% | 8,884,519 |
| Oct 13, 2025 | 4.37 | 4.37 | 4.32 | 4.34 | 4.34 | -0.91% | 17,343,176 |
| Oct 10, 2025 | 4.38 | 4.41 | 4.38 | 4.38 | 4.38 | - | 7,287,892 |
| Oct 9, 2025 | 4.35 | 4.39 | 4.35 | 4.38 | 4.38 | 0.69% | 5,846,160 |
| Oct 8, 2025 | 4.33 | 4.37 | 4.32 | 4.35 | 4.35 | 0.69% | 7,211,956 |
| Oct 7, 2025 | 4.31 | 4.35 | 4.31 | 4.32 | 4.32 | -0.23% | 6,230,873 |
| Oct 6, 2025 | 4.30 | 4.36 | 4.28 | 4.33 | 4.33 | 0.46% | 7,294,348 |
| Oct 3, 2025 | 4.35 | 4.37 | 4.31 | 4.31 | 4.31 | -0.69% | 6,998,221 |
| Oct 2, 2025 | 4.35 | 4.38 | 4.33 | 4.34 | 4.34 | -0.69% | 5,005,386 |
| Oct 1, 2025 | 4.38 | 4.42 | 4.37 | 4.37 | 4.37 | -0.68% | 8,633,295 |
| Sep 30, 2025 | 4.33 | 4.40 | 4.31 | 4.40 | 4.40 | 1.38% | 6,289,483 |
| Sep 29, 2025 | 4.33 | 4.36 | 4.31 | 4.34 | 4.34 | -0.69% | 6,460,627 |
| Sep 26, 2025 | 4.33 | 4.37 | 4.32 | 4.37 | 4.37 | 0.46% | 4,541,002 |
| Sep 25, 2025 | 4.34 | 4.37 | 4.33 | 4.35 | 4.35 | -0.23% | 5,091,767 |
| Sep 24, 2025 | 4.39 | 4.41 | 4.35 | 4.36 | 4.36 | -0.46% | 6,607,098 |
| Sep 23, 2025 | 4.39 | 4.40 | 4.33 | 4.38 | 4.38 | -0.45% | 9,686,603 |
| Sep 22, 2025 | 4.47 | 4.47 | 4.39 | 4.40 | 4.40 | -2.44% | 10,439,503 |
| Sep 19, 2025 | 4.50 | 4.56 | 4.50 | 4.51 | 4.51 | -0.44% | 16,401,287 |
| Sep 18, 2025 | 4.55 | 4.56 | 4.50 | 4.53 | 4.53 | -0.22% | 4,756,207 |
| Sep 17, 2025 | 4.53 | 4.54 | 4.51 | 4.54 | 4.54 | 0.22% | 7,695,768 |
| Sep 16, 2025 | 4.54 | 4.54 | 4.49 | 4.53 | 4.53 | -0.44% | 9,804,875 |
| Sep 15, 2025 | 4.57 | 4.58 | 4.53 | 4.55 | 4.55 | -0.44% | 7,388,811 |
| Sep 12, 2025 | 4.57 | 4.58 | 4.55 | 4.57 | 4.57 | -0.22% | 4,019,950 |
| Sep 11, 2025 | 4.55 | 4.59 | 4.55 | 4.58 | 4.58 | 0.88% | 3,734,868 |
| Sep 10, 2025 | 4.57 | 4.57 | 4.52 | 4.54 | 4.54 | -0.87% | 6,978,165 |
| Sep 9, 2025 | 4.55 | 4.58 | 4.53 | 4.58 | 4.58 | 0.66% | 4,627,400 |
| Sep 8, 2025 | 4.54 | 4.55 | 4.52 | 4.55 | 4.55 | - | 4,953,995 |
| Sep 5, 2025 | 4.52 | 4.55 | 4.50 | 4.55 | 4.55 | 0.66% | 6,085,130 |