Telefónica, S.A. (ETR:TNE5)
Germany · Delayed Price · Currency is EUR 4.390
+0.013 (0.30%)
Oct 10, 2025, 5:35 PM CET
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | 0.23% | 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 | 0.93% | 8,839 |
| Oct 7, 2025 | 4.33 | 4.34 | 4.31 | 4.32 | 4.32 | 0.47% | 6,010 |
| Oct 6, 2025 | 4.30 | 4.36 | 4.29 | 4.30 | 4.30 | -0.23% | 6,333 |
| Oct 3, 2025 | 4.36 | 4.36 | 4.31 | 4.31 | 4.31 | -0.69% | 34,839 |
| Oct 2, 2025 | 4.35 | 4.38 | 4.33 | 4.34 | 4.34 | -0.46% | 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 | 0.92% | 87,635 |
| Sep 29, 2025 | 4.34 | 4.35 | 4.33 | 4.35 | 4.35 | -0.23% | 14,086 |
| Sep 26, 2025 | 4.33 | 4.37 | 4.32 | 4.36 | 4.36 | 0.46% | 30,804 |
| Sep 25, 2025 | 4.34 | 4.36 | 4.34 | 4.34 | 4.34 | -0.46% | 4,365 |
| Sep 24, 2025 | 4.39 | 4.40 | 4.36 | 4.36 | 4.36 | -0.46% | 40,953 |
| Sep 23, 2025 | 4.38 | 4.39 | 4.34 | 4.38 | 4.38 | -0.68% | 25,187 |
| Sep 22, 2025 | 4.45 | 4.45 | 4.39 | 4.41 | 4.41 | -2.00% | 85,070 |
| Sep 19, 2025 | 4.52 | 4.54 | 4.50 | 4.50 | 4.50 | -0.22% | 4,581 |
| Sep 18, 2025 | 4.54 | 4.54 | 4.51 | 4.51 | 4.51 | -0.44% | 6,750 |
| Sep 17, 2025 | 4.51 | 4.54 | 4.51 | 4.53 | 4.53 | -0.22% | 4,388 |
| Sep 16, 2025 | 4.51 | 4.54 | 4.51 | 4.54 | 4.54 | -0.22% | 13,555 |
| Sep 15, 2025 | 4.57 | 4.57 | 4.53 | 4.55 | 4.55 | -0.44% | 9,010 |
| Sep 12, 2025 | 4.57 | 4.58 | 4.56 | 4.57 | 4.57 | -0.22% | 3,292 |
| Sep 11, 2025 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | 0.88% | 10 |
| Sep 10, 2025 | 4.55 | 4.55 | 4.53 | 4.54 | 4.54 | -0.87% | 2,735 |
| Sep 9, 2025 | 4.55 | 4.58 | 4.53 | 4.58 | 4.58 | 0.88% | 33,468 |
| Sep 8, 2025 | 4.54 | 4.55 | 4.53 | 4.54 | 4.54 | -0.22% | 14,362 |
| Sep 5, 2025 | 4.51 | 4.55 | 4.50 | 4.55 | 4.55 | 0.89% | 3,819 |
| Sep 4, 2025 | 4.50 | 4.54 | 4.49 | 4.51 | 4.51 | - | 16,121 |
| Sep 3, 2025 | 4.57 | 4.57 | 4.50 | 4.51 | 4.51 | -1.53% | 8,837 |
| Sep 2, 2025 | 4.60 | 4.60 | 4.57 | 4.58 | 4.58 | 1.10% | 7,190 |
| Sep 1, 2025 | 4.59 | 4.62 | 4.53 | 4.53 | 4.53 | -0.88% | 13,362 |
| Aug 29, 2025 | 4.55 | 4.58 | 4.54 | 4.57 | 4.57 | 0.22% | 9,071 |
| Aug 28, 2025 | 4.60 | 4.60 | 4.54 | 4.56 | 4.56 | -1.08% | 4,794 |
| Aug 27, 2025 | 4.63 | 4.63 | 4.60 | 4.61 | 4.61 | -0.22% | 73,929 |
| Aug 26, 2025 | 4.60 | 4.63 | 4.58 | 4.62 | 4.62 | - | 14,843 |
| Aug 25, 2025 | 4.63 | 4.63 | 4.59 | 4.62 | 4.62 | -0.65% | 50,174 |
| Aug 22, 2025 | 4.64 | 4.68 | 4.63 | 4.65 | 4.65 | -0.21% | 22,901 |
| Aug 21, 2025 | 4.82 | 4.82 | 4.58 | 4.66 | 4.66 | -4.70% | 131,674 |
| Aug 20, 2025 | 4.87 | 4.89 | 4.86 | 4.89 | 4.89 | 0.82% | 18,496 |
| Aug 19, 2025 | 4.84 | 4.88 | 4.84 | 4.85 | 4.85 | - | 49,063 |
| Aug 18, 2025 | 4.81 | 4.85 | 4.81 | 4.85 | 4.85 | 1.04% | 15,776 |
| Aug 15, 2025 | 4.80 | 4.80 | 4.77 | 4.80 | 4.80 | 0.63% | 4,038 |
| Aug 14, 2025 | 4.76 | 4.79 | 4.76 | 4.77 | 4.77 | 0.85% | 22,430 |
| Aug 13, 2025 | 4.70 | 4.75 | 4.70 | 4.73 | 4.73 | 0.85% | 16,564 |
| Aug 12, 2025 | 4.70 | 4.75 | 4.69 | 4.69 | 4.69 | -0.21% | 7,213 |
| Aug 11, 2025 | 4.67 | 4.70 | 4.67 | 4.70 | 4.70 | 1.08% | 37,114 |
| Aug 8, 2025 | 4.66 | 4.67 | 4.65 | 4.65 | 4.65 | 0.65% | 230 |
| Aug 7, 2025 | 4.62 | 4.66 | 4.59 | 4.62 | 4.62 | -1.07% | 16,749 |
| Aug 6, 2025 | 4.56 | 4.67 | 4.52 | 4.67 | 4.67 | 2.19% | 90,225 |
| Aug 5, 2025 | 4.54 | 4.58 | 4.54 | 4.57 | 4.57 | -0.22% | 1,265 |
| Aug 4, 2025 | 4.54 | 4.60 | 4.54 | 4.58 | 4.58 | 0.66% | 6,366 |