Telefónica, S.A. (BME:TEF)
Spain · Delayed Price · Currency is EUR 3.585
-0.024 (-0.67%)
Aug 27, 2026, 4:12 PM CET
Telefónica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.61 | 3.61 | 3.56 | 3.57 | - | -1.19% | 5,046,250 |
| 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 |
| Aug 17, 2026 | 3.67 | 3.69 | 3.65 | 3.67 | 3.67 | -0.46% | 8,588,824 |
| Aug 14, 2026 | 3.67 | 3.70 | 3.67 | 3.68 | 3.68 | 0.38% | 5,192,435 |
| Aug 13, 2026 | 3.64 | 3.68 | 3.64 | 3.67 | 3.67 | 0.71% | 6,318,784 |
| Aug 12, 2026 | 3.68 | 3.69 | 3.63 | 3.64 | 3.64 | -0.84% | 7,420,886 |
| Aug 11, 2026 | 3.65 | 3.68 | 3.63 | 3.67 | 3.67 | 1.05% | 5,972,278 |
| Aug 10, 2026 | 3.68 | 3.68 | 3.61 | 3.64 | 3.64 | -0.95% | 8,151,854 |
| Aug 7, 2026 | 3.69 | 3.70 | 3.63 | 3.67 | 3.67 | -0.68% | 9,725,780 |
| Aug 6, 2026 | 3.64 | 3.72 | 3.63 | 3.70 | 3.70 | 2.27% | 12,279,397 |
| Aug 5, 2026 | 3.66 | 3.68 | 3.59 | 3.61 | 3.61 | -1.12% | 6,694,189 |
| Aug 4, 2026 | 3.65 | 3.69 | 3.64 | 3.66 | 3.66 | -0.25% | 5,907,683 |
| Aug 3, 2026 | 3.59 | 3.69 | 3.57 | 3.66 | 3.66 | 2.23% | 10,720,018 |
| Jul 31, 2026 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -0.50% | 9,914,983 |
| Jul 30, 2026 | 3.64 | 3.67 | 3.58 | 3.60 | 3.60 | -1.72% | 11,447,950 |
| Jul 29, 2026 | 3.71 | 3.76 | 3.61 | 3.67 | 3.67 | -1.64% | 14,583,478 |
| Jul 28, 2026 | 3.69 | 3.77 | 3.68 | 3.73 | 3.73 | 1.89% | 17,716,804 |
| Jul 27, 2026 | 3.62 | 3.68 | 3.59 | 3.66 | 3.66 | 1.64% | 8,747,166 |
| Jul 24, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | 0.14% | 7,621,906 |
| Jul 23, 2026 | 3.61 | 3.69 | 3.59 | 3.59 | 3.59 | -0.80% | 12,187,390 |
| Jul 22, 2026 | 3.57 | 3.63 | 3.54 | 3.62 | 3.62 | 1.94% | 9,845,455 |
| Jul 21, 2026 | 3.59 | 3.59 | 3.52 | 3.55 | 3.55 | -0.81% | 7,936,151 |
| Jul 20, 2026 | 3.60 | 3.61 | 3.57 | 3.58 | 3.58 | -1.00% | 10,535,060 |
| Jul 17, 2026 | 3.61 | 3.67 | 3.60 | 3.62 | 3.62 | 0.58% | 12,189,200 |
| Jul 16, 2026 | 3.58 | 3.60 | 3.54 | 3.60 | 3.60 | 0.33% | 6,294,338 |
| Jul 15, 2026 | 3.59 | 3.60 | 3.55 | 3.59 | 3.59 | -0.83% | 14,516,108 |
| Jul 14, 2026 | 3.59 | 3.64 | 3.59 | 3.62 | 3.62 | -0.03% | 8,472,555 |
| Jul 13, 2026 | 3.54 | 3.63 | 3.54 | 3.62 | 3.62 | 2.55% | 12,669,820 |
| Jul 10, 2026 | 3.49 | 3.54 | 3.48 | 3.53 | 3.53 | 1.44% | 7,821,889 |
| Jul 9, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -0.97% | 7,113,088 |
| Jul 8, 2026 | 3.52 | 3.54 | 3.50 | 3.51 | 3.51 | -0.85% | 9,031,607 |
| Jul 7, 2026 | 3.49 | 3.58 | 3.49 | 3.54 | 3.54 | 1.67% | 8,426,779 |
| Jul 6, 2026 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | -1.92% | 9,336,478 |
| Jul 3, 2026 | 3.54 | 3.57 | 3.53 | 3.55 | 3.55 | 0.03% | 5,605,196 |
| Jul 2, 2026 | 3.46 | 3.55 | 3.46 | 3.55 | 3.55 | 2.72% | 9,009,400 |
| Jul 1, 2026 | 3.52 | 3.54 | 3.44 | 3.46 | 3.46 | -1.73% | 21,597,832 |
| Jun 30, 2026 | 3.59 | 3.60 | 3.50 | 3.52 | 3.52 | -2.06% | 49,121,670 |
| Jun 29, 2026 | 3.65 | 3.66 | 3.57 | 3.59 | 3.59 | -1.67% | 11,178,565 |
| Jun 26, 2026 | 3.68 | 3.72 | 3.64 | 3.65 | 3.65 | -0.65% | 9,972,508 |
| Jun 25, 2026 | 3.67 | 3.69 | 3.63 | 3.68 | 3.68 | -0.11% | 8,811,163 |
| Jun 24, 2026 | 3.69 | 3.72 | 3.66 | 3.68 | 3.68 | -0.30% | 11,632,080 |
| Jun 23, 2026 | 3.60 | 3.71 | 3.57 | 3.69 | 3.69 | 2.59% | 12,351,368 |
| Jun 22, 2026 | 3.69 | 3.69 | 3.56 | 3.60 | 3.60 | -2.60% | 21,695,454 |
| Jun 19, 2026 | 3.70 | 3.71 | 3.67 | 3.69 | 3.69 | -0.43% | 37,838,780 |