Telefónica, S.A. (ETR:TNE5)
Germany · Delayed Price · Currency is EUR 3.980
-0.002 (-0.05%)
May 27, 2026, 12:00 PM CET
ETR:TNE5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.99 | 4.00 | 3.98 | 3.98 | - | 0.03% | 3,911 |
| May 26, 2026 | 4.03 | 4.04 | 3.98 | 3.98 | 3.98 | -1.80% | 29,169 |
| May 25, 2026 | 4.08 | 4.08 | 4.05 | 4.06 | 4.06 | -0.15% | 59,225 |
| May 22, 2026 | 4.07 | 4.11 | 4.06 | 4.06 | 4.06 | 0.20% | 28,070 |
| May 21, 2026 | 4.07 | 4.09 | 4.05 | 4.05 | 4.05 | -0.52% | 40,120 |
| May 20, 2026 | 4.08 | 4.10 | 4.06 | 4.07 | 4.07 | -1.02% | 38,198 |
| May 19, 2026 | 4.07 | 4.12 | 4.07 | 4.12 | 4.12 | 1.16% | 22,013 |
| May 18, 2026 | 3.94 | 4.07 | 3.91 | 4.07 | 4.07 | 3.06% | 38,845 |
| May 15, 2026 | 4.04 | 4.05 | 3.93 | 3.95 | 3.95 | -3.02% | 65,249 |
| May 14, 2026 | 4.02 | 4.09 | 3.97 | 4.07 | 4.07 | 7.10% | 197,867 |
| May 13, 2026 | 3.85 | 3.89 | 3.80 | 3.80 | 3.80 | -0.73% | 38,098 |
| May 12, 2026 | 3.85 | 3.89 | 3.82 | 3.83 | 3.83 | -1.44% | 22,501 |
| May 11, 2026 | 3.87 | 3.92 | 3.86 | 3.89 | 3.89 | 0.26% | 30,186 |
| May 8, 2026 | 3.84 | 3.88 | 3.83 | 3.88 | 3.88 | 0.65% | 30,689 |
| May 7, 2026 | 3.90 | 3.90 | 3.84 | 3.85 | 3.85 | -2.09% | 22,048 |
| May 6, 2026 | 3.89 | 3.94 | 3.84 | 3.93 | 3.93 | 1.55% | 137,279 |
| May 5, 2026 | 3.90 | 3.91 | 3.86 | 3.87 | 3.87 | 1.28% | 28,527 |
| May 4, 2026 | 3.86 | 3.87 | 3.79 | 3.82 | 3.82 | -1.47% | 67,809 |
| Apr 30, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | 2.65% | 49,055 |
| Apr 29, 2026 | 3.80 | 3.81 | 3.78 | 3.78 | 3.78 | -0.66% | 19,033 |
| Apr 28, 2026 | 3.79 | 3.83 | 3.79 | 3.81 | 3.81 | 0.05% | 23,896 |
| Apr 27, 2026 | 3.86 | 3.87 | 3.79 | 3.80 | 3.80 | -2.06% | 17,505 |
| Apr 24, 2026 | 3.91 | 3.91 | 3.88 | 3.88 | 3.88 | -0.13% | 30,622 |
| Apr 23, 2026 | 3.82 | 3.90 | 3.81 | 3.89 | 3.89 | 3.05% | 131,048 |
| Apr 22, 2026 | 3.90 | 3.93 | 3.75 | 3.77 | 3.77 | -3.45% | 161,532 |
| Apr 21, 2026 | 3.89 | 3.94 | 3.89 | 3.91 | 3.91 | 0.57% | 36,272 |
| Apr 20, 2026 | 3.88 | 3.90 | 3.87 | 3.89 | 3.89 | 1.28% | 27,877 |
| Apr 17, 2026 | 3.88 | 3.89 | 3.84 | 3.84 | 3.84 | -0.31% | 45,097 |
| Apr 16, 2026 | 3.83 | 3.85 | 3.79 | 3.85 | 3.85 | 0.81% | 22,426 |
| Apr 15, 2026 | 3.81 | 3.85 | 3.78 | 3.82 | 3.82 | 0.26% | 24,442 |
| Apr 14, 2026 | 3.81 | 3.81 | 3.78 | 3.81 | 3.81 | 0.47% | 34,252 |
| Apr 13, 2026 | 3.83 | 3.83 | 3.79 | 3.79 | 3.79 | -1.30% | 20,067 |
| Apr 10, 2026 | 3.83 | 3.84 | 3.79 | 3.84 | 3.84 | 0.26% | 46,125 |
| Apr 9, 2026 | 3.90 | 3.90 | 3.83 | 3.83 | 3.83 | -1.03% | 1,636 |
| Apr 8, 2026 | 3.93 | 3.93 | 3.86 | 3.87 | 3.87 | -1.05% | 67,565 |
| Apr 7, 2026 | 3.86 | 3.97 | 3.86 | 3.91 | 3.91 | 1.98% | 153,853 |
| Apr 2, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 0.31% | 22,624 |
| Apr 1, 2026 | 3.83 | 3.85 | 3.79 | 3.82 | 3.82 | 0.50% | 266,972 |
| Mar 31, 2026 | 3.80 | 3.83 | 3.79 | 3.80 | 3.80 | 1.49% | 19,152 |
| Mar 30, 2026 | 3.68 | 3.75 | 3.66 | 3.75 | 3.75 | 1.24% | 56,278 |
| Mar 27, 2026 | 3.68 | 3.70 | 3.62 | 3.70 | 3.70 | 1.01% | 55,421 |
| Mar 26, 2026 | 3.72 | 3.72 | 3.64 | 3.67 | 3.67 | -1.21% | 22,335 |
| Mar 25, 2026 | 3.66 | 3.72 | 3.66 | 3.71 | 3.71 | 1.39% | 24,020 |
| Mar 24, 2026 | 3.58 | 3.67 | 3.56 | 3.66 | 3.66 | 2.64% | 28,573 |
| Mar 23, 2026 | 3.52 | 3.57 | 3.48 | 3.57 | 3.57 | -0.34% | 20,534 |
| Mar 20, 2026 | 3.66 | 3.66 | 3.56 | 3.58 | 3.58 | -1.41% | 19,924 |
| Mar 19, 2026 | 3.60 | 3.66 | 3.60 | 3.63 | 3.63 | -0.27% | 17,843 |
| Mar 18, 2026 | 3.59 | 3.66 | 3.59 | 3.64 | 3.64 | 0.53% | 10,001 |
| Mar 17, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | 1.37% | 44,289 |
| Mar 16, 2026 | 3.60 | 3.60 | 3.55 | 3.57 | 3.57 | -0.58% | 12,969 |