Telefónica, S.A. (ETR:TNE5)
Germany · Delayed Price · Currency is EUR 3.414
-0.004 (-0.12%)
Dec 22, 2025, 5:35 PM CET
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 3.40 | 3.47 | 3.38 | 3.39 | - | -0.70% | 13,387 |
| Dec 19, 2025 | 3.47 | 3.47 | 3.40 | 3.42 | 3.42 | -1.56% | 126,827 |
| Dec 18, 2025 | 3.47 | 3.49 | 3.46 | 3.47 | 3.47 | -0.49% | 43,761 |
| Dec 17, 2025 | 3.44 | 3.49 | 3.42 | 3.49 | 3.49 | 0.61% | 125,105 |
| Dec 16, 2025 | 3.49 | 3.51 | 3.46 | 3.47 | 3.47 | -4.99% | 138,456 |
| Dec 15, 2025 | 3.71 | 3.71 | 3.65 | 3.65 | 3.53 | -1.80% | 386,302 |
| Dec 12, 2025 | 3.67 | 3.72 | 3.67 | 3.72 | 3.59 | 1.39% | 33,523 |
| Dec 11, 2025 | 3.64 | 3.67 | 3.63 | 3.67 | 3.54 | 0.71% | 51,437 |
| Dec 10, 2025 | 3.62 | 3.65 | 3.61 | 3.64 | 3.52 | 0.30% | 35,980 |
| Dec 9, 2025 | 3.63 | 3.66 | 3.62 | 3.63 | 3.51 | -0.11% | 30,776 |
| Dec 8, 2025 | 3.65 | 3.66 | 3.63 | 3.63 | 3.51 | -0.98% | 84,841 |
| Dec 5, 2025 | 3.68 | 3.70 | 3.66 | 3.67 | 3.55 | 0.66% | 87,871 |
| Dec 4, 2025 | 3.62 | 3.67 | 3.61 | 3.65 | 3.52 | 0.36% | 89,128 |
| Dec 3, 2025 | 3.65 | 3.66 | 3.63 | 3.63 | 3.51 | 0.08% | 49,560 |
| Dec 2, 2025 | 3.66 | 3.69 | 3.63 | 3.63 | 3.51 | -1.17% | 48,711 |
| Dec 1, 2025 | 3.74 | 3.75 | 3.67 | 3.67 | 3.55 | -1.42% | 21,913 |
| Nov 28, 2025 | 3.79 | 3.79 | 3.73 | 3.73 | 3.60 | -1.46% | 123,606 |
| Nov 27, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.65 | 1.07% | 91,075 |
| Nov 26, 2025 | 3.70 | 3.75 | 3.70 | 3.74 | 3.62 | 0.54% | 51,670 |
| Nov 25, 2025 | 3.66 | 3.73 | 3.66 | 3.72 | 3.60 | 1.97% | 30,538 |
| Nov 24, 2025 | 3.68 | 3.70 | 3.65 | 3.65 | 3.53 | -0.60% | 110,115 |
| Nov 21, 2025 | 3.62 | 3.69 | 3.62 | 3.67 | 3.55 | 1.58% | 32,068 |
| Nov 20, 2025 | 3.62 | 3.63 | 3.60 | 3.61 | 3.49 | -0.28% | 13,624 |
| Nov 19, 2025 | 3.64 | 3.65 | 3.62 | 3.62 | 3.50 | -0.47% | 60,673 |
| Nov 18, 2025 | 3.70 | 3.70 | 3.64 | 3.64 | 3.52 | -2.54% | 81,123 |
| Nov 17, 2025 | 3.75 | 3.75 | 3.70 | 3.74 | 3.61 | 0.13% | 32,548 |
| Nov 14, 2025 | 3.75 | 3.77 | 3.72 | 3.73 | 3.61 | 0.16% | 36,828 |
| Nov 13, 2025 | 3.63 | 3.75 | 3.61 | 3.72 | 3.60 | 1.89% | 161,409 |
| Nov 12, 2025 | 3.66 | 3.68 | 3.65 | 3.66 | 3.53 | -0.60% | 31,700 |
| Nov 11, 2025 | 3.58 | 3.70 | 3.58 | 3.68 | 3.55 | 2.20% | 327,396 |
| Nov 10, 2025 | 3.63 | 3.63 | 3.59 | 3.60 | 3.48 | -1.29% | 121,337 |
| Nov 7, 2025 | 3.65 | 3.67 | 3.58 | 3.65 | 3.52 | 0.33% | 213,828 |
| Nov 6, 2025 | 3.66 | 3.66 | 3.60 | 3.63 | 3.51 | -0.11% | 139,361 |
| Nov 5, 2025 | 3.71 | 3.71 | 3.57 | 3.64 | 3.52 | -2.68% | 914,235 |
| Nov 4, 2025 | 3.95 | 3.95 | 3.72 | 3.74 | 3.61 | -13.19% | 1,024,606 |
| Nov 3, 2025 | 4.38 | 4.38 | 4.31 | 4.31 | 4.16 | -2.00% | 17,030 |
| Oct 31, 2025 | 4.47 | 4.47 | 4.36 | 4.39 | 4.25 | -1.70% | 125,919 |
| Oct 30, 2025 | 4.48 | 4.49 | 4.43 | 4.47 | 4.32 | -0.84% | 30,126 |
| Oct 29, 2025 | 4.54 | 4.54 | 4.50 | 4.51 | 4.36 | -1.36% | 17,658 |
| Oct 28, 2025 | 4.53 | 4.59 | 4.50 | 4.57 | 4.42 | 0.07% | 11,512 |
| Oct 27, 2025 | 4.55 | 4.58 | 4.55 | 4.57 | 4.41 | 0.09% | 8,137 |
| Oct 24, 2025 | 4.57 | 4.57 | 4.53 | 4.56 | 4.41 | 0.26% | 6,352 |
| Oct 23, 2025 | 4.62 | 4.62 | 4.55 | 4.55 | 4.40 | -1.34% | 14,847 |
| Oct 22, 2025 | 4.59 | 4.63 | 4.58 | 4.61 | 4.46 | 0.99% | 23,326 |
| Oct 21, 2025 | 4.60 | 4.60 | 4.57 | 4.57 | 4.41 | -0.17% | 5,954 |
| Oct 20, 2025 | 4.52 | 4.59 | 4.52 | 4.58 | 4.42 | 1.53% | 46,368 |
| Oct 17, 2025 | 4.45 | 4.51 | 4.44 | 4.51 | 4.36 | 1.12% | 37,057 |
| Oct 16, 2025 | 4.44 | 4.46 | 4.42 | 4.46 | 4.31 | -0.65% | 22,338 |
| Oct 15, 2025 | 4.45 | 4.49 | 4.45 | 4.49 | 4.34 | 2.47% | 74,132 |
| Oct 14, 2025 | 4.36 | 4.39 | 4.36 | 4.38 | 4.23 | 1.18% | 16,924 |