Skip to main content
logo
Telefónica, S.A. (BVMF:TLNC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.17
+0.35 (1.60%)
At close: Dec 22, 2025

Telefónica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202523.5023.5022.0022.0822.08-0.41%529
Dec 22, 202521.6722.1921.6722.1722.171.60%58
Dec 19, 202522.2022.2021.6821.8221.82-1.71%620
Dec 18, 202522.7222.7222.0022.2022.20-2.37%1,323
Dec 17, 202522.8822.8822.4322.7422.741.34%44
Dec 16, 202523.0023.0022.1022.4422.44-3.53%1,001
Dec 15, 202523.5123.5123.2623.2622.541.31%39
Dec 12, 202522.9623.5122.9622.9622.25-251
Dec 11, 202523.5023.5022.9622.9622.25-0.61%207
Dec 10, 202522.6023.1022.2023.1022.392.21%2,569
Dec 9, 202522.7822.7822.5222.6021.900.80%426
Dec 8, 202522.5022.5622.3222.4221.73-1.84%1,025
Dec 5, 202522.4022.8622.4022.8422.133.21%4,991
Dec 4, 202522.1822.3422.1322.1321.45-0.09%1,619
Dec 3, 202522.4922.4922.1422.1521.46-0.49%197
Dec 2, 202522.7622.7622.1622.2621.57-1.37%2,774
Dec 1, 202522.8222.9622.4122.5721.87-1.10%14,472
Nov 28, 202522.8022.9922.8022.8222.110.09%585
Nov 27, 202523.1924.2022.8022.8022.09-0.04%120
Nov 26, 202523.0323.1822.8022.8122.10-0.13%88
Nov 25, 202522.8423.0022.7622.8422.131.42%221
Nov 24, 202522.8622.8822.3422.5221.82-0.49%2,514
Nov 21, 202522.4022.7622.2822.6321.932.40%3,407
Nov 19, 202522.4222.4221.9422.1021.42-0.81%3,432
Nov 18, 202522.1822.2822.1622.2821.59-3.05%2,051
Nov 17, 202522.3022.9822.3022.9822.271.59%4,369
Nov 14, 202522.7422.7622.5022.6221.921.16%6,089
Nov 13, 202522.7222.7822.3622.3621.671.54%141
Nov 12, 202522.2322.2322.0222.0221.34-0.36%53
Nov 11, 202522.3022.3322.0822.1021.421.84%286
Nov 10, 202522.4122.4121.6721.7021.03-2.16%649
Nov 7, 202522.2822.5022.1022.1821.49-0.45%2,271
Nov 6, 202522.2522.4622.0322.2821.59-0.45%671
Nov 5, 202522.9022.9022.1622.3821.69-2.61%3,334
Nov 4, 202523.5123.5122.8522.9822.27-12.26%5,055
Nov 3, 202526.7026.7026.1926.1925.38-2.60%152
Oct 31, 202527.0027.0026.8826.8926.06-2.89%139
Oct 30, 202527.5727.6927.5727.6926.83-0.54%214
Oct 29, 202527.8727.8727.8427.8426.98-2.01%31
Oct 28, 202527.8728.4127.8728.4127.53-0.11%84
Oct 27, 202528.4428.4428.2028.4427.560.21%159
Oct 24, 202528.0528.3828.0528.3827.50-41
Oct 23, 202528.3828.3828.3828.3827.50-0.11%2
Oct 22, 202528.4728.6028.4128.4127.530.53%23
Oct 21, 202528.3828.3828.2328.2627.39-0.67%98
Oct 20, 202527.6628.4527.4928.4527.570.78%243
Oct 17, 202528.2128.4428.2128.2327.360.64%242
Oct 16, 202528.1028.1028.0528.0527.180.83%22
Oct 15, 202527.8227.8227.8227.8226.961.35%2
Oct 14, 202527.6327.7827.3927.4526.602.04%742