Telefónica, S.A. (ETR:TNE5)
Germany · Delayed Price · Currency is EUR 3.460
+0.077 (2.28%)
Sep 25, 2026, 5:35 PM CET
ETR:TNE5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.38 | 3.43 | 3.37 | 3.43 | - | 1.24% | 45,957 |
| Sep 24, 2026 | 3.40 | 3.41 | 3.37 | 3.38 | 3.38 | -0.47% | 53,443 |
| Sep 23, 2026 | 3.48 | 3.48 | 3.38 | 3.40 | 3.40 | -2.91% | 187,212 |
| Sep 22, 2026 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | -2.21% | 77,583 |
| Sep 21, 2026 | 3.56 | 3.59 | 3.56 | 3.58 | 3.58 | 0.48% | 25,126 |
| Sep 18, 2026 | 3.67 | 3.67 | 3.54 | 3.56 | 3.56 | -5.16% | 64,539 |
| Sep 17, 2026 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 1.40% | 55,905 |
| Sep 16, 2026 | 3.66 | 3.71 | 3.65 | 3.71 | 3.71 | 0.54% | 27,012 |
| Sep 15, 2026 | 3.67 | 3.69 | 3.63 | 3.69 | 3.69 | -0.14% | 19,524 |
| Sep 14, 2026 | 3.68 | 3.69 | 3.66 | 3.69 | 3.69 | 0.71% | 40,025 |
| Sep 11, 2026 | 3.63 | 3.67 | 3.63 | 3.66 | 3.66 | 1.19% | 89,057 |
| Sep 10, 2026 | 3.62 | 3.63 | 3.61 | 3.62 | 3.62 | 1.15% | 32,188 |
| Sep 9, 2026 | 3.61 | 3.63 | 3.57 | 3.58 | 3.58 | -1.35% | 170,618 |
| Sep 8, 2026 | 3.63 | 3.63 | 3.61 | 3.63 | 3.63 | 0.19% | 31,920 |
| Sep 7, 2026 | 3.68 | 3.68 | 3.61 | 3.62 | 3.62 | -1.74% | 33,893 |
| Sep 4, 2026 | 3.66 | 3.69 | 3.66 | 3.69 | 3.69 | -0.38% | 36,863 |
| Sep 3, 2026 | 3.66 | 3.71 | 3.66 | 3.70 | 3.70 | 0.82% | 46,636 |
| Sep 2, 2026 | 3.64 | 3.67 | 3.61 | 3.67 | 3.67 | 1.02% | 24,201 |
| Sep 1, 2026 | 3.66 | 3.66 | 3.60 | 3.63 | 3.63 | -1.25% | 38,694 |
| Aug 31, 2026 | 3.64 | 3.68 | 3.63 | 3.68 | 3.68 | 1.38% | 28,698 |
| Aug 28, 2026 | 3.59 | 3.63 | 3.59 | 3.63 | 3.63 | 0.75% | 10,059 |
| Aug 27, 2026 | 3.60 | 3.61 | 3.57 | 3.60 | 3.60 | -0.85% | 47,404 |
| Aug 26, 2026 | 3.67 | 3.68 | 3.62 | 3.63 | 3.63 | -1.84% | 19,300 |
| Aug 25, 2026 | 3.65 | 3.70 | 3.64 | 3.70 | 3.70 | 1.48% | 13,925 |
| Aug 24, 2026 | 3.66 | 3.66 | 3.63 | 3.65 | 3.65 | 0.41% | 13,115 |
| Aug 21, 2026 | 3.67 | 3.67 | 3.63 | 3.63 | 3.63 | -1.49% | 20,503 |
| Aug 20, 2026 | 3.69 | 3.69 | 3.67 | 3.69 | 3.69 | -0.41% | 16,518 |
| Aug 19, 2026 | 3.68 | 3.70 | 3.66 | 3.70 | 3.70 | -0.16% | 7,816 |
| Aug 18, 2026 | 3.68 | 3.71 | 3.68 | 3.71 | 3.71 | 0.68% | 71,220 |
| Aug 17, 2026 | 3.68 | 3.69 | 3.65 | 3.68 | 3.68 | -0.41% | 15,111 |
| Aug 14, 2026 | 3.68 | 3.70 | 3.67 | 3.70 | 3.70 | 0.54% | 14,080 |
| Aug 13, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.93% | 17,545 |
| Aug 12, 2026 | 3.68 | 3.68 | 3.63 | 3.64 | 3.64 | -1.09% | 13,864 |
| Aug 11, 2026 | 3.65 | 3.68 | 3.63 | 3.68 | 3.68 | 1.18% | 9,977 |
| Aug 10, 2026 | 3.65 | 3.65 | 3.62 | 3.64 | 3.64 | -0.95% | 19,448 |
| Aug 7, 2026 | 3.69 | 3.69 | 3.64 | 3.68 | 3.68 | -0.97% | 8,520 |
| Aug 6, 2026 | 3.69 | 3.72 | 3.67 | 3.71 | 3.71 | 2.37% | 55,772 |
| Aug 5, 2026 | 3.64 | 3.67 | 3.60 | 3.63 | 3.63 | -1.01% | 49,137 |
| Aug 4, 2026 | 3.64 | 3.68 | 3.64 | 3.66 | 3.66 | -0.38% | 25,305 |
| Aug 3, 2026 | 3.60 | 3.69 | 3.60 | 3.68 | 3.68 | 2.22% | 22,471 |
| Jul 31, 2026 | 3.61 | 3.61 | 3.56 | 3.60 | 3.60 | -0.08% | 25,053 |
| Jul 30, 2026 | 3.65 | 3.65 | 3.58 | 3.60 | 3.60 | -1.64% | 44,416 |
| Jul 29, 2026 | 3.72 | 3.75 | 3.61 | 3.66 | 3.66 | -3.05% | 100,065 |
| Jul 28, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 2.67% | 56,969 |
| Jul 27, 2026 | 3.61 | 3.68 | 3.59 | 3.68 | 3.68 | 2.28% | 10,170 |
| Jul 24, 2026 | 3.60 | 3.60 | 3.57 | 3.60 | 3.60 | -0.22% | 20,619 |
| Jul 23, 2026 | 3.62 | 3.69 | 3.60 | 3.60 | 3.60 | -0.33% | 53,934 |
| Jul 22, 2026 | 3.55 | 3.62 | 3.54 | 3.62 | 3.62 | 1.83% | 24,129 |
| Jul 21, 2026 | 3.54 | 3.55 | 3.52 | 3.55 | 3.55 | -1.25% | 20,572 |
| Jul 20, 2026 | 3.61 | 3.61 | 3.57 | 3.60 | 3.60 | -1.10% | 14,153 |