Telefónica, S.A. (ETR:TNE5)
Germany · Delayed Price · Currency is EUR 3.645
+0.012 (0.33%)
Nov 7, 2025, 5:35 PM CET
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.65 | 3.67 | 3.58 | 3.65 | 3.65 | 0.55% | 213,828 |
| Nov 6, 2025 | 3.66 | 3.66 | 3.60 | 3.63 | 3.63 | -0.27% | 139,361 |
| Nov 5, 2025 | 3.71 | 3.71 | 3.57 | 3.64 | 3.64 | -2.67% | 914,235 |
| Nov 4, 2025 | 3.95 | 3.95 | 3.72 | 3.74 | 3.74 | -13.23% | 1,024,606 |
| Nov 3, 2025 | 4.38 | 4.38 | 4.31 | 4.31 | 4.31 | -1.82% | 17,030 |
| Oct 31, 2025 | 4.47 | 4.47 | 4.36 | 4.39 | 4.39 | -1.79% | 125,919 |
| Oct 30, 2025 | 4.48 | 4.49 | 4.43 | 4.47 | 4.47 | -0.89% | 30,126 |
| Oct 29, 2025 | 4.54 | 4.54 | 4.50 | 4.51 | 4.51 | -1.31% | 17,658 |
| Oct 28, 2025 | 4.53 | 4.59 | 4.50 | 4.57 | 4.57 | - | 11,512 |
| Oct 27, 2025 | 4.55 | 4.58 | 4.55 | 4.57 | 4.57 | 0.22% | 8,137 |
| Oct 24, 2025 | 4.57 | 4.57 | 4.53 | 4.56 | 4.56 | 0.22% | 6,352 |
| Oct 23, 2025 | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | -1.30% | 14,847 |
| Oct 22, 2025 | 4.59 | 4.63 | 4.58 | 4.61 | 4.61 | 0.88% | 23,326 |
| Oct 21, 2025 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | -0.22% | 5,954 |
| Oct 20, 2025 | 4.52 | 4.59 | 4.52 | 4.58 | 4.58 | 1.55% | 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 | -0.67% | 22,338 |
| Oct 15, 2025 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | 2.51% | 74,132 |
| Oct 14, 2025 | 4.36 | 4.39 | 4.36 | 4.38 | 4.38 | 1.15% | 16,924 |
| Oct 13, 2025 | 4.37 | 4.37 | 4.32 | 4.33 | 4.33 | -1.37% | 34,382 |
| 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 |