Telefónica, S.A. (ETR:TNE5)
Germany · Delayed Price · Currency is EUR 3.727
-0.184 (-4.70%)
Jun 16, 2026, 3:49 PM CET
ETR:TNE5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 3.97 | 3.97 | 3.90 | 3.91 | 3.79 | - | 29,491 |
| Jun 12, 2026 | 3.92 | 3.95 | 3.91 | 3.91 | 3.79 | 0.33% | 38,091 |
| Jun 11, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.78 | -0.51% | 31,287 |
| Jun 10, 2026 | 3.89 | 3.93 | 3.87 | 3.92 | 3.80 | 1.48% | 25,788 |
| Jun 9, 2026 | 3.89 | 3.93 | 3.85 | 3.86 | 3.74 | -0.39% | 49,226 |
| Jun 8, 2026 | 3.91 | 3.91 | 3.87 | 3.88 | 3.76 | 0.21% | 57,735 |
| Jun 5, 2026 | 3.92 | 3.95 | 3.87 | 3.87 | 3.75 | -0.26% | 37,517 |
| Jun 4, 2026 | 3.92 | 3.97 | 3.88 | 3.88 | 3.76 | -1.12% | 51,020 |
| Jun 3, 2026 | 3.99 | 3.99 | 3.92 | 3.92 | 3.80 | -0.98% | 18,234 |
| Jun 2, 2026 | 3.98 | 4.03 | 3.96 | 3.96 | 3.84 | -0.05% | 53,441 |
| Jun 1, 2026 | 3.94 | 3.99 | 3.92 | 3.96 | 3.84 | 0.53% | 76,243 |
| May 29, 2026 | 3.98 | 4.00 | 3.94 | 3.94 | 3.82 | -0.38% | 22,178 |
| May 28, 2026 | 4.01 | 4.01 | 3.94 | 3.96 | 3.83 | -1.22% | 22,204 |
| May 27, 2026 | 3.99 | 4.01 | 3.97 | 4.01 | 3.88 | 0.60% | 44,935 |
| May 26, 2026 | 4.03 | 4.04 | 3.98 | 3.98 | 3.86 | -1.80% | 29,169 |
| May 25, 2026 | 4.08 | 4.08 | 4.05 | 4.06 | 3.93 | -0.15% | 59,225 |
| May 22, 2026 | 4.07 | 4.11 | 4.06 | 4.06 | 3.93 | 0.20% | 28,070 |
| May 21, 2026 | 4.07 | 4.09 | 4.05 | 4.05 | 3.93 | -0.52% | 40,120 |
| May 20, 2026 | 4.08 | 4.10 | 4.06 | 4.07 | 3.95 | -1.02% | 38,198 |
| May 19, 2026 | 4.07 | 4.12 | 4.07 | 4.12 | 3.99 | 1.16% | 22,013 |
| May 18, 2026 | 3.94 | 4.07 | 3.91 | 4.07 | 3.94 | 3.06% | 38,845 |
| May 15, 2026 | 4.04 | 4.05 | 3.93 | 3.95 | 3.83 | -3.02% | 65,249 |
| May 14, 2026 | 4.02 | 4.09 | 3.97 | 4.07 | 3.94 | 7.10% | 197,867 |
| May 13, 2026 | 3.85 | 3.89 | 3.80 | 3.80 | 3.68 | -0.73% | 38,098 |
| May 12, 2026 | 3.85 | 3.89 | 3.82 | 3.83 | 3.71 | -1.44% | 22,501 |
| May 11, 2026 | 3.87 | 3.92 | 3.86 | 3.89 | 3.76 | 0.26% | 30,186 |
| May 8, 2026 | 3.84 | 3.88 | 3.83 | 3.88 | 3.75 | 0.65% | 30,689 |
| May 7, 2026 | 3.90 | 3.90 | 3.84 | 3.85 | 3.73 | -2.09% | 22,048 |
| May 6, 2026 | 3.89 | 3.94 | 3.84 | 3.93 | 3.81 | 1.55% | 137,279 |
| May 5, 2026 | 3.90 | 3.91 | 3.86 | 3.87 | 3.75 | 1.28% | 28,527 |
| May 4, 2026 | 3.86 | 3.87 | 3.79 | 3.82 | 3.70 | -1.47% | 67,809 |
| Apr 30, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.76 | 2.65% | 49,055 |
| Apr 29, 2026 | 3.80 | 3.81 | 3.78 | 3.78 | 3.66 | -0.66% | 19,033 |
| Apr 28, 2026 | 3.79 | 3.83 | 3.79 | 3.81 | 3.69 | 0.05% | 23,896 |
| Apr 27, 2026 | 3.86 | 3.87 | 3.79 | 3.80 | 3.68 | -2.06% | 17,505 |
| Apr 24, 2026 | 3.91 | 3.91 | 3.88 | 3.88 | 3.76 | -0.13% | 30,622 |
| Apr 23, 2026 | 3.82 | 3.90 | 3.81 | 3.89 | 3.77 | 3.05% | 131,048 |
| Apr 22, 2026 | 3.90 | 3.93 | 3.75 | 3.77 | 3.66 | -3.45% | 161,532 |
| Apr 21, 2026 | 3.89 | 3.94 | 3.89 | 3.91 | 3.79 | 0.57% | 36,272 |
| Apr 20, 2026 | 3.88 | 3.90 | 3.87 | 3.89 | 3.77 | 1.28% | 27,877 |
| Apr 17, 2026 | 3.88 | 3.89 | 3.84 | 3.84 | 3.72 | -0.31% | 45,097 |
| Apr 16, 2026 | 3.83 | 3.85 | 3.79 | 3.85 | 3.73 | 0.81% | 22,426 |
| Apr 15, 2026 | 3.81 | 3.85 | 3.78 | 3.82 | 3.70 | 0.26% | 24,442 |
| Apr 14, 2026 | 3.81 | 3.81 | 3.78 | 3.81 | 3.69 | 0.47% | 34,252 |
| Apr 13, 2026 | 3.83 | 3.83 | 3.79 | 3.79 | 3.67 | -1.30% | 20,067 |
| Apr 10, 2026 | 3.83 | 3.84 | 3.79 | 3.84 | 3.72 | 0.26% | 46,125 |
| Apr 9, 2026 | 3.90 | 3.90 | 3.83 | 3.83 | 3.71 | -1.03% | 1,636 |
| Apr 8, 2026 | 3.93 | 3.93 | 3.86 | 3.87 | 3.75 | -1.05% | 67,565 |
| Apr 7, 2026 | 3.86 | 3.97 | 3.86 | 3.91 | 3.79 | 1.98% | 153,853 |
| Apr 2, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.72 | 0.31% | 22,624 |