Telefónica, S.A. (BME:TEF)
Spain · Delayed Price · Currency is EUR 3.882
-0.031 (-0.79%)
Jun 5, 2026, 5:35 PM CET
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.91 | 3.95 | 3.88 | 3.88 | 3.88 | -0.79% | 8,912,414 |
| Jun 4, 2026 | 3.92 | 3.97 | 3.90 | 3.91 | 3.91 | -0.66% | 7,600,116 |
| Jun 3, 2026 | 3.98 | 4.00 | 3.93 | 3.94 | 3.94 | -0.86% | 12,043,020 |
| Jun 2, 2026 | 4.00 | 4.03 | 3.96 | 3.97 | 3.97 | -0.33% | 8,261,295 |
| Jun 1, 2026 | 3.94 | 3.99 | 3.92 | 3.99 | 3.99 | 1.22% | 9,915,227 |
| May 29, 2026 | 3.98 | 4.01 | 3.94 | 3.94 | 3.94 | -0.58% | 19,550,164 |
| May 28, 2026 | 4.02 | 4.02 | 3.95 | 3.96 | 3.96 | -1.25% | 12,653,717 |
| May 27, 2026 | 3.99 | 4.01 | 3.97 | 4.01 | 4.01 | 0.38% | 9,655,220 |
| May 26, 2026 | 4.05 | 4.05 | 3.98 | 4.00 | 4.00 | -1.53% | 13,646,054 |
| May 25, 2026 | 4.08 | 4.08 | 4.05 | 4.06 | 4.06 | -0.27% | 6,511,670 |
| May 22, 2026 | 4.07 | 4.11 | 4.06 | 4.07 | 4.07 | 0.42% | 8,255,690 |
| May 21, 2026 | 4.07 | 4.10 | 4.05 | 4.05 | 4.05 | -0.64% | 9,712,068 |
| May 20, 2026 | 4.09 | 4.11 | 4.05 | 4.08 | 4.08 | -0.63% | 12,789,560 |
| May 19, 2026 | 4.06 | 4.12 | 4.05 | 4.10 | 4.10 | 1.71% | 11,657,750 |
| May 18, 2026 | 3.93 | 4.05 | 3.90 | 4.04 | 4.04 | 2.31% | 16,207,010 |
| May 15, 2026 | 4.05 | 4.08 | 3.93 | 3.94 | 3.94 | -2.33% | 15,718,210 |
| May 14, 2026 | 3.95 | 4.09 | 3.93 | 4.04 | 4.04 | 5.79% | 38,892,540 |
| May 13, 2026 | 3.85 | 3.89 | 3.82 | 3.82 | 3.82 | -0.55% | 11,183,320 |
| May 12, 2026 | 3.86 | 3.90 | 3.82 | 3.84 | 3.84 | -1.01% | 147,396,100 |
| May 11, 2026 | 3.87 | 3.92 | 3.86 | 3.88 | 3.88 | - | 8,246,000 |
| May 8, 2026 | 3.85 | 3.88 | 3.83 | 3.88 | 3.88 | 0.18% | 7,978,716 |
| May 7, 2026 | 3.91 | 3.91 | 3.84 | 3.87 | 3.87 | -1.10% | 11,910,940 |
| May 6, 2026 | 3.91 | 3.94 | 3.85 | 3.91 | 3.91 | 1.35% | 11,151,090 |
| May 5, 2026 | 3.84 | 3.91 | 3.84 | 3.86 | 3.86 | 0.91% | 7,376,457 |
| May 4, 2026 | 3.89 | 3.89 | 3.78 | 3.83 | 3.83 | -0.83% | 7,525,460 |
| Apr 30, 2026 | 3.80 | 3.88 | 3.77 | 3.86 | 3.86 | 1.45% | 11,911,160 |
| Apr 29, 2026 | 3.82 | 3.82 | 3.77 | 3.80 | 3.80 | -0.18% | 6,282,170 |
| Apr 28, 2026 | 3.81 | 3.84 | 3.78 | 3.81 | 3.81 | 0.32% | 5,805,565 |
| Apr 27, 2026 | 3.86 | 3.87 | 3.79 | 3.80 | 3.80 | -2.01% | 8,986,136 |
| Apr 24, 2026 | 3.85 | 3.92 | 3.85 | 3.88 | 3.88 | -0.31% | 8,340,842 |
| Apr 23, 2026 | 3.79 | 3.90 | 3.79 | 3.89 | 3.89 | 2.94% | 11,847,630 |
| Apr 22, 2026 | 3.89 | 3.94 | 3.74 | 3.78 | 3.78 | -3.35% | 18,792,550 |
| Apr 21, 2026 | 3.89 | 3.95 | 3.88 | 3.91 | 3.91 | 0.67% | 8,419,012 |
| Apr 20, 2026 | 3.85 | 3.90 | 3.85 | 3.88 | 3.88 | 0.39% | 9,495,361 |
| Apr 17, 2026 | 3.87 | 3.90 | 3.84 | 3.87 | 3.87 | 0.31% | 11,394,560 |
| Apr 16, 2026 | 3.82 | 3.86 | 3.79 | 3.86 | 3.86 | 0.63% | 11,108,060 |
| Apr 15, 2026 | 3.82 | 3.86 | 3.78 | 3.83 | 3.83 | 0.63% | 7,824,570 |
| Apr 14, 2026 | 3.80 | 3.82 | 3.77 | 3.81 | 3.81 | 0.55% | 7,209,511 |
| Apr 13, 2026 | 3.83 | 3.84 | 3.78 | 3.79 | 3.79 | -1.48% | 8,925,127 |
| Apr 10, 2026 | 3.84 | 3.85 | 3.79 | 3.84 | 3.84 | 0.03% | 7,870,450 |
| Apr 9, 2026 | 3.90 | 3.91 | 3.83 | 3.84 | 3.84 | -1.49% | 14,060,310 |
| Apr 8, 2026 | 3.98 | 3.98 | 3.85 | 3.90 | 3.90 | 0.54% | 18,490,750 |
| 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% | 9,346,899 |
| 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 |