Telefónica, S.A. (ETR:TNE5)
Germany · Delayed Price · Currency is EUR 3.739
+0.014 (0.38%)
Dec 1, 2025, 9:04 AM CET
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.79 | 3.79 | 3.73 | 3.73 | 3.73 | -1.46% | 123,606 |
| Nov 27, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 1.07% | 91,075 |
| Nov 26, 2025 | 3.70 | 3.75 | 3.70 | 3.74 | 3.74 | 0.54% | 51,670 |
| Nov 25, 2025 | 3.66 | 3.73 | 3.66 | 3.72 | 3.72 | 1.97% | 30,538 |
| Nov 24, 2025 | 3.68 | 3.70 | 3.65 | 3.65 | 3.65 | -0.60% | 110,115 |
| Nov 21, 2025 | 3.62 | 3.69 | 3.62 | 3.67 | 3.67 | 1.58% | 32,068 |
| Nov 20, 2025 | 3.62 | 3.63 | 3.60 | 3.61 | 3.61 | -0.28% | 13,624 |
| Nov 19, 2025 | 3.64 | 3.65 | 3.62 | 3.62 | 3.62 | -0.47% | 60,673 |
| Nov 18, 2025 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -2.54% | 81,123 |
| Nov 17, 2025 | 3.75 | 3.75 | 3.70 | 3.74 | 3.74 | 0.13% | 32,548 |
| Nov 14, 2025 | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | 0.16% | 36,828 |
| Nov 13, 2025 | 3.63 | 3.75 | 3.61 | 3.72 | 3.72 | 1.89% | 161,409 |
| Nov 12, 2025 | 3.66 | 3.68 | 3.65 | 3.66 | 3.66 | -0.60% | 31,700 |
| Nov 11, 2025 | 3.58 | 3.70 | 3.58 | 3.68 | 3.68 | 2.20% | 327,396 |
| Nov 10, 2025 | 3.63 | 3.63 | 3.59 | 3.60 | 3.60 | -1.29% | 121,337 |
| Nov 7, 2025 | 3.65 | 3.67 | 3.58 | 3.65 | 3.65 | 0.33% | 213,828 |
| Nov 6, 2025 | 3.66 | 3.66 | 3.60 | 3.63 | 3.63 | -0.11% | 139,361 |
| Nov 5, 2025 | 3.71 | 3.71 | 3.57 | 3.64 | 3.64 | -2.68% | 914,235 |
| Nov 4, 2025 | 3.95 | 3.95 | 3.72 | 3.74 | 3.74 | -13.19% | 1,024,606 |
| Nov 3, 2025 | 4.38 | 4.38 | 4.31 | 4.31 | 4.31 | -2.00% | 17,030 |
| Oct 31, 2025 | 4.47 | 4.47 | 4.36 | 4.39 | 4.39 | -1.70% | 125,919 |
| Oct 30, 2025 | 4.48 | 4.49 | 4.43 | 4.47 | 4.47 | -0.84% | 30,126 |
| Oct 29, 2025 | 4.54 | 4.54 | 4.50 | 4.51 | 4.51 | -1.36% | 17,658 |
| Oct 28, 2025 | 4.53 | 4.59 | 4.50 | 4.57 | 4.57 | 0.07% | 11,512 |
| Oct 27, 2025 | 4.55 | 4.58 | 4.55 | 4.57 | 4.57 | 0.09% | 8,137 |
| Oct 24, 2025 | 4.57 | 4.57 | 4.53 | 4.56 | 4.56 | 0.26% | 6,352 |
| Oct 23, 2025 | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | -1.34% | 14,847 |
| Oct 22, 2025 | 4.59 | 4.63 | 4.58 | 4.61 | 4.61 | 0.99% | 23,326 |
| Oct 21, 2025 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | -0.17% | 5,954 |
| Oct 20, 2025 | 4.52 | 4.59 | 4.52 | 4.58 | 4.58 | 1.53% | 46,368 |
| Oct 17, 2025 | 4.45 | 4.51 | 4.44 | 4.51 | 4.51 | 1.12% | 37,057 |
| Oct 16, 2025 | 4.44 | 4.46 | 4.42 | 4.46 | 4.46 | -0.65% | 22,338 |
| Oct 15, 2025 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | 2.47% | 74,132 |
| Oct 14, 2025 | 4.36 | 4.39 | 4.36 | 4.38 | 4.38 | 1.18% | 16,924 |
| Oct 13, 2025 | 4.37 | 4.37 | 4.32 | 4.33 | 4.33 | -1.46% | 34,382 |
| Oct 10, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | 0.30% | 42,311 |
| Oct 9, 2025 | 4.36 | 4.39 | 4.36 | 4.38 | 4.38 | 0.46% | 18,050 |
| Oct 8, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 0.79% | 8,839 |
| Oct 7, 2025 | 4.33 | 4.34 | 4.31 | 4.32 | 4.32 | 0.63% | 6,010 |
| Oct 6, 2025 | 4.30 | 4.36 | 4.29 | 4.30 | 4.30 | -0.21% | 6,333 |
| Oct 3, 2025 | 4.36 | 4.36 | 4.31 | 4.31 | 4.31 | -0.81% | 34,839 |
| Oct 2, 2025 | 4.35 | 4.38 | 4.33 | 4.34 | 4.34 | -0.55% | 124,177 |
| Oct 1, 2025 | 4.39 | 4.42 | 4.36 | 4.36 | 4.36 | -0.68% | 7,480 |
| Sep 30, 2025 | 4.33 | 4.39 | 4.31 | 4.39 | 4.39 | 0.99% | 87,635 |
| Sep 29, 2025 | 4.34 | 4.35 | 4.33 | 4.35 | 4.35 | -0.25% | 14,086 |
| Sep 26, 2025 | 4.33 | 4.37 | 4.32 | 4.36 | 4.36 | 0.41% | 30,804 |
| Sep 25, 2025 | 4.34 | 4.36 | 4.34 | 4.34 | 4.34 | -0.41% | 4,365 |
| Sep 24, 2025 | 4.39 | 4.40 | 4.36 | 4.36 | 4.36 | -0.34% | 40,953 |
| Sep 23, 2025 | 4.38 | 4.39 | 4.34 | 4.38 | 4.38 | -0.66% | 25,187 |
| Sep 22, 2025 | 4.45 | 4.45 | 4.39 | 4.41 | 4.41 | -1.98% | 85,070 |