Telefónica, S.A. (BME:TEF)
Spain · Delayed Price · Currency is EUR 4.024
+0.080 (2.03%)
May 18, 2026, 4:25 PM CET
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.93 | 4.02 | 3.90 | 4.02 | - | 2.00% | 7,025,638 |
| 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 |
| 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 |