Telefónica, S.A. (BME:TEF)
Spain · Delayed Price · Currency is EUR 3.899
+0.020 (0.52%)
Apr 8, 2026, 9:25 AM CET
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 3.82 | 3.96 | 3.82 | 3.88 | 3.88 | 0.65% | 14,926,860 |
| Apr 2, 2026 | 3.81 | 3.85 | 3.78 | 3.85 | 3.85 | 1.26% | 9,335,339 |
| Apr 1, 2026 | 3.83 | 3.86 | 3.80 | 3.81 | 3.81 | 0.29% | 12,501,540 |
| Mar 31, 2026 | 3.77 | 3.84 | 3.77 | 3.80 | 3.80 | 0.77% | 16,004,220 |
| Mar 30, 2026 | 3.68 | 3.77 | 3.67 | 3.77 | 3.77 | 2.56% | 12,640,120 |
| Mar 27, 2026 | 3.67 | 3.70 | 3.63 | 3.67 | 3.67 | 0.27% | 8,362,119 |
| Mar 26, 2026 | 3.70 | 3.74 | 3.64 | 3.66 | 3.66 | -1.66% | 9,263,924 |
| Mar 25, 2026 | 3.69 | 3.72 | 3.66 | 3.72 | 3.72 | 1.31% | 10,319,490 |
| Mar 24, 2026 | 3.57 | 3.68 | 3.55 | 3.68 | 3.68 | 3.43% | 14,822,620 |
| Mar 23, 2026 | 3.53 | 3.60 | 3.48 | 3.55 | 3.55 | -0.67% | 15,906,200 |
| Mar 20, 2026 | 3.63 | 3.67 | 3.57 | 3.58 | 3.58 | -1.49% | 47,690,230 |
| Mar 19, 2026 | 3.63 | 3.68 | 3.60 | 3.63 | 3.63 | -0.90% | 13,623,250 |
| Mar 18, 2026 | 3.60 | 3.67 | 3.59 | 3.67 | 3.67 | 1.16% | 12,353,690 |
| Mar 17, 2026 | 3.55 | 3.64 | 3.55 | 3.62 | 3.62 | 1.66% | 9,259,470 |
| Mar 16, 2026 | 3.57 | 3.60 | 3.54 | 3.56 | 3.56 | -0.70% | 10,005,830 |
| Mar 13, 2026 | 3.52 | 3.63 | 3.49 | 3.59 | 3.59 | 1.13% | 11,859,030 |
| Mar 12, 2026 | 3.51 | 3.55 | 3.48 | 3.55 | 3.55 | 1.00% | 10,191,120 |
| Mar 11, 2026 | 3.58 | 3.62 | 3.50 | 3.51 | 3.51 | -2.79% | 14,990,430 |
| Mar 10, 2026 | 3.60 | 3.65 | 3.59 | 3.62 | 3.62 | 0.89% | 9,144,316 |
| Mar 9, 2026 | 3.60 | 3.61 | 3.53 | 3.58 | 3.58 | -2.40% | 12,286,710 |
| Mar 6, 2026 | 3.58 | 3.67 | 3.57 | 3.67 | 3.67 | 2.89% | 16,984,910 |
| Mar 5, 2026 | 3.60 | 3.65 | 3.55 | 3.57 | 3.57 | -0.97% | 14,690,320 |
| Mar 4, 2026 | 3.54 | 3.62 | 3.52 | 3.60 | 3.60 | 1.12% | 10,688,160 |
| Mar 3, 2026 | 3.71 | 3.72 | 3.54 | 3.56 | 3.56 | -4.19% | 23,102,190 |
| Mar 2, 2026 | 3.76 | 3.79 | 3.70 | 3.72 | 3.72 | -3.40% | 23,161,193 |
| Feb 27, 2026 | 3.63 | 3.87 | 3.62 | 3.85 | 3.85 | 5.51% | 40,037,760 |
| Feb 26, 2026 | 3.70 | 3.73 | 3.61 | 3.65 | 3.65 | -0.95% | 13,056,500 |
| Feb 25, 2026 | 3.64 | 3.74 | 3.64 | 3.68 | 3.68 | 0.88% | 12,881,020 |
| Feb 24, 2026 | 3.60 | 3.75 | 3.60 | 3.65 | 3.65 | 0.08% | 22,044,260 |
| Feb 23, 2026 | 3.59 | 3.66 | 3.58 | 3.65 | 3.65 | 1.96% | 12,784,690 |
| Feb 20, 2026 | 3.60 | 3.61 | 3.55 | 3.58 | 3.58 | -0.42% | 10,148,480 |
| Feb 19, 2026 | 3.57 | 3.61 | 3.55 | 3.59 | 3.59 | 0.84% | 9,363,528 |
| Feb 18, 2026 | 3.67 | 3.68 | 3.56 | 3.56 | 3.56 | -2.70% | 14,672,670 |
| Feb 17, 2026 | 3.69 | 3.73 | 3.65 | 3.66 | 3.66 | -0.73% | 8,938,309 |
| Feb 16, 2026 | 3.67 | 3.69 | 3.64 | 3.69 | 3.69 | 0.52% | 6,261,896 |
| Feb 13, 2026 | 3.72 | 3.72 | 3.65 | 3.67 | 3.67 | -0.94% | 9,394,987 |
| Feb 12, 2026 | 3.65 | 3.72 | 3.60 | 3.71 | 3.71 | 1.81% | 12,590,730 |
| Feb 11, 2026 | 3.62 | 3.67 | 3.59 | 3.64 | 3.64 | 0.97% | 13,632,740 |
| Feb 10, 2026 | 3.62 | 3.65 | 3.60 | 3.61 | 3.61 | -0.17% | 11,536,450 |
| Feb 9, 2026 | 3.60 | 3.62 | 3.54 | 3.61 | 3.61 | -0.22% | 8,331,059 |
| Feb 6, 2026 | 3.61 | 3.65 | 3.60 | 3.62 | 3.62 | -0.25% | 9,055,461 |
| 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% | 11,391,360 |
| 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 |