Telefónica, S.A. (ETR:TNE5)
Germany · Delayed Price · Currency is EUR 3.595
-0.008 (-0.22%)
Jul 24, 2026, 5:35 PM CET
ETR:TNE5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 3.64 | 3.67 | 3.63 | 3.64 | 3.64 | 0.86% | 30,393 |
| Jul 16, 2026 | 3.57 | 3.60 | 3.54 | 3.60 | 3.60 | 0.50% | 17,955 |
| Jul 15, 2026 | 3.56 | 3.60 | 3.55 | 3.59 | 3.59 | -1.18% | 21,099 |
| Jul 14, 2026 | 3.62 | 3.64 | 3.60 | 3.63 | 3.63 | 0.19% | 34,084 |
| Jul 13, 2026 | 3.55 | 3.63 | 3.55 | 3.62 | 3.62 | 2.66% | 35,926 |
| Jul 10, 2026 | 3.52 | 3.55 | 3.51 | 3.53 | 3.53 | 1.61% | 11,041 |
| Jul 9, 2026 | 3.50 | 3.50 | 3.46 | 3.47 | 3.47 | -1.34% | 43,748 |
| Jul 8, 2026 | 3.53 | 3.53 | 3.50 | 3.52 | 3.52 | -0.71% | 29,833 |
| Jul 7, 2026 | 3.51 | 3.58 | 3.51 | 3.54 | 3.54 | 1.32% | 17,500 |
| Jul 6, 2026 | 3.54 | 3.54 | 3.49 | 3.50 | 3.50 | -4.30% | 48,135 |
| Jul 3, 2026 | 3.55 | 3.66 | 3.53 | 3.66 | 3.66 | 3.37% | 9,747 |
| Jul 2, 2026 | 3.51 | 3.55 | 3.51 | 3.54 | 3.54 | 2.17% | 16,955 |
| Jul 1, 2026 | 3.52 | 3.54 | 3.44 | 3.46 | 3.46 | -1.59% | 214,939 |
| Jun 30, 2026 | 3.57 | 3.64 | 3.50 | 3.52 | 3.52 | -2.06% | 313,672 |
| Jun 29, 2026 | 3.63 | 3.63 | 3.57 | 3.59 | 3.59 | -1.35% | 29,354 |
| Jun 26, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -0.90% | 10,675 |
| Jun 25, 2026 | 3.65 | 3.68 | 3.63 | 3.67 | 3.67 | -0.49% | 21,356 |
| Jun 24, 2026 | 3.71 | 3.72 | 3.67 | 3.69 | 3.69 | -0.35% | 15,830 |
| Jun 23, 2026 | 3.59 | 3.71 | 3.58 | 3.70 | 3.70 | 3.03% | 80,837 |
| Jun 22, 2026 | 3.68 | 3.68 | 3.56 | 3.60 | 3.60 | -2.52% | 64,585 |
| Jun 19, 2026 | 3.70 | 3.71 | 3.68 | 3.69 | 3.69 | -0.08% | 35,130 |
| Jun 18, 2026 | 3.73 | 3.73 | 3.68 | 3.69 | 3.69 | -0.43% | 55,803 |
| Jun 17, 2026 | 3.71 | 3.72 | 3.69 | 3.71 | 3.71 | -0.54% | 48,747 |
| Jun 16, 2026 | 3.75 | 3.77 | 3.73 | 3.73 | 3.73 | -1.65% | 51,305 |
| 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 |