Telefónica, S.A. (BME:TEF)
Spain · Delayed Price · Currency is EUR 4.623
+0.047 (1.03%)
Oct 22, 2025, 5:35 PM CET
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 4.50 | 4.55 | 4.48 | 4.52 | 4.52 | 0.22% | 5,615,103 |
| Sep 3, 2025 | 4.59 | 4.59 | 4.51 | 4.51 | 4.51 | -1.53% | 7,073,963 |
| Sep 2, 2025 | 4.61 | 4.61 | 4.56 | 4.58 | 4.58 | -1.08% | 5,061,767 |
| Sep 1, 2025 | 4.57 | 4.63 | 4.56 | 4.63 | 4.63 | 1.09% | 5,058,447 |
| Aug 29, 2025 | 4.55 | 4.59 | 4.54 | 4.58 | 4.58 | 0.22% | 4,849,695 |
| Aug 28, 2025 | 4.61 | 4.63 | 4.54 | 4.57 | 4.57 | -0.87% | 7,138,893 |
| 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 |