Telefónica, S.A. (BME:TEF)
Spain · Delayed Price · Currency is EUR 3.813
+0.015 (0.39%)
Apr 28, 2026, 2:35 PM CET
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | - | - | 267,830 |
| Apr 27, 2026 | 3.86 | 3.87 | 3.79 | 3.80 | 3.80 | -2.01% | 8,983,485 |
| 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% | 11,845,431 |
| Apr 22, 2026 | 3.89 | 3.94 | 3.74 | 3.78 | 3.78 | -3.35% | 18,792,555 |
| 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% | 11,100,412 |
| Apr 15, 2026 | 3.82 | 3.86 | 3.78 | 3.83 | 3.83 | 0.63% | 7,821,291 |
| 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 |
| 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 |