Telefónica, S.A. (BME:TEF)
Spain · Delayed Price · Currency is EUR 3.198
-0.219 (-6.41%)
Oct 26, 2026, 5:44 PM CET
Telefónica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.27 | 3.27 | 3.13 | 3.20 | 3.20 | -6.41% | 37,667,694 |
| Oct 23, 2026 | 3.44 | 3.45 | 3.40 | 3.42 | 3.42 | -1.73% | 7,722,649 |
| Oct 22, 2026 | 3.44 | 3.49 | 3.43 | 3.48 | 3.48 | 1.82% | 12,229,811 |
| Oct 21, 2026 | 3.39 | 3.42 | 3.36 | 3.42 | 3.42 | 0.32% | 7,243,110 |
| Oct 20, 2026 | 3.34 | 3.43 | 3.32 | 3.40 | 3.40 | 0.92% | 11,444,241 |
| Oct 19, 2026 | 3.39 | 3.40 | 3.36 | 3.37 | 3.37 | -1.09% | 8,359,131 |
| Oct 16, 2026 | 3.30 | 3.41 | 3.30 | 3.41 | 3.41 | 2.71% | 12,300,635 |
| Oct 15, 2026 | 3.27 | 3.33 | 3.26 | 3.32 | 3.32 | 2.98% | 13,794,889 |
| Oct 14, 2026 | 3.26 | 3.27 | 3.20 | 3.22 | 3.22 | -0.86% | 14,285,615 |
| Oct 13, 2026 | 3.24 | 3.28 | 3.23 | 3.25 | 3.25 | 1.03% | 9,413,351 |
| Oct 12, 2026 | 3.25 | 3.27 | 3.20 | 3.22 | 3.22 | -1.01% | 12,477,659 |
| Oct 9, 2026 | 3.36 | 3.37 | 3.25 | 3.25 | 3.25 | -4.61% | 21,408,563 |
| Oct 8, 2026 | 3.41 | 3.44 | 3.41 | 3.41 | 3.41 | -0.50% | 7,907,878 |
| Oct 7, 2026 | 3.40 | 3.44 | 3.38 | 3.43 | 3.43 | 1.51% | 10,098,710 |
| Oct 6, 2026 | 3.44 | 3.47 | 3.38 | 3.38 | 3.38 | -1.49% | 9,838,364 |
| Oct 5, 2026 | 3.35 | 3.44 | 3.34 | 3.43 | 3.43 | 3.38% | 13,546,202 |
| Oct 2, 2026 | 3.28 | 3.33 | 3.27 | 3.31 | 3.31 | 1.07% | 9,978,659 |
| Oct 1, 2026 | 3.31 | 3.33 | 3.27 | 3.28 | 3.28 | -1.77% | 14,917,159 |
| Sep 30, 2026 | 3.38 | 3.39 | 3.34 | 3.34 | 3.34 | -1.48% | 10,761,126 |
| Sep 29, 2026 | 3.41 | 3.41 | 3.36 | 3.39 | 3.39 | -0.56% | 9,803,791 |
| Sep 28, 2026 | 3.47 | 3.48 | 3.41 | 3.41 | 3.41 | -1.19% | 8,214,049 |
| Sep 25, 2026 | 3.36 | 3.45 | 3.36 | 3.45 | 3.45 | 2.41% | 13,241,670 |
| Sep 24, 2026 | 3.40 | 3.42 | 3.37 | 3.37 | 3.37 | -0.74% | 11,491,422 |
| Sep 23, 2026 | 3.48 | 3.50 | 3.37 | 3.39 | 3.39 | -2.36% | 19,883,143 |
| Sep 22, 2026 | 3.59 | 3.59 | 3.47 | 3.47 | 3.47 | -2.83% | 16,055,732 |
| Sep 21, 2026 | 3.57 | 3.60 | 3.55 | 3.58 | 3.58 | 0.06% | 8,537,373 |
| Sep 18, 2026 | 3.72 | 3.72 | 3.54 | 3.57 | 3.57 | -4.77% | 48,621,434 |
| Sep 17, 2026 | 3.70 | 3.76 | 3.70 | 3.75 | 3.75 | 1.21% | 11,434,062 |
| Sep 16, 2026 | 3.68 | 3.71 | 3.64 | 3.71 | 3.71 | 0.52% | 10,897,498 |
| Sep 15, 2026 | 3.67 | 3.69 | 3.63 | 3.69 | 3.69 | 0.38% | 7,734,336 |
| Sep 14, 2026 | 3.65 | 3.70 | 3.64 | 3.67 | 3.67 | 0.57% | 10,618,262 |
| Sep 11, 2026 | 3.62 | 3.67 | 3.62 | 3.65 | 3.65 | 0.77% | 15,772,161 |
| Sep 10, 2026 | 3.61 | 3.64 | 3.60 | 3.63 | 3.63 | 1.46% | 7,558,409 |
| Sep 9, 2026 | 3.61 | 3.64 | 3.57 | 3.57 | 3.57 | -1.38% | 8,334,325 |
| Sep 8, 2026 | 3.61 | 3.64 | 3.60 | 3.62 | 3.62 | 0.25% | 7,230,423 |
| Sep 7, 2026 | 3.65 | 3.68 | 3.61 | 3.61 | 3.61 | -1.82% | 7,615,145 |
| Sep 4, 2026 | 3.68 | 3.69 | 3.64 | 3.68 | 3.68 | 0.05% | 5,532,972 |
| Sep 3, 2026 | 3.66 | 3.71 | 3.65 | 3.68 | 3.68 | 0.66% | 8,634,359 |
| Sep 2, 2026 | 3.63 | 3.66 | 3.60 | 3.66 | 3.66 | 0.58% | 5,954,689 |
| Sep 1, 2026 | 3.65 | 3.69 | 3.60 | 3.63 | 3.63 | -0.47% | 8,072,763 |
| Aug 31, 2026 | 3.63 | 3.67 | 3.63 | 3.65 | 3.65 | 0.72% | 14,066,709 |
| Aug 28, 2026 | 3.62 | 3.63 | 3.59 | 3.63 | 3.63 | 0.78% | 4,424,104 |
| Aug 27, 2026 | 3.61 | 3.61 | 3.56 | 3.60 | 3.60 | -0.33% | 9,003,187 |
| Aug 26, 2026 | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | -2.04% | 8,386,482 |
| Aug 25, 2026 | 3.64 | 3.69 | 3.64 | 3.68 | 3.68 | 0.96% | 5,333,096 |
| Aug 24, 2026 | 3.63 | 3.66 | 3.63 | 3.65 | 3.65 | 0.75% | 4,898,575 |
| Aug 21, 2026 | 3.67 | 3.68 | 3.62 | 3.62 | 3.62 | -1.23% | 8,402,989 |
| Aug 20, 2026 | 3.70 | 3.70 | 3.67 | 3.67 | 3.67 | -0.81% | 4,614,265 |
| Aug 19, 2026 | 3.68 | 3.70 | 3.66 | 3.70 | 3.70 | 0.46% | 5,766,352 |
| Aug 18, 2026 | 3.68 | 3.71 | 3.67 | 3.68 | 3.68 | 0.38% | 5,431,736 |