Telefónica, S.A. (FRA:TNE2)
Germany · Delayed Price · Currency is EUR 3.720
+0.060 (1.64%)
At close: Nov 28, 2025
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Nov 28, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Nov 27, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Nov 26, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Nov 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Nov 24, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Nov 21, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 10,000 |
| Nov 20, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Nov 19, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Nov 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Nov 17, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | 10,000 |
| Nov 14, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Nov 13, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Nov 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| Nov 11, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Nov 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Nov 7, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Nov 6, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Nov 5, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -12.02% | - |
| Nov 4, 2025 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | -3.70% | 200 |
| Nov 3, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Oct 31, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Oct 30, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | - |
| Oct 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Oct 28, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% | - |
| Oct 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Oct 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Oct 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Oct 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 20, 2025 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 2.74% | 204 |
| Oct 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Oct 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.85% | - |
| Oct 15, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Oct 14, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Oct 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Oct 9, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Oct 8, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 1.41% | 169 |
| Oct 7, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Oct 6, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Oct 3, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Oct 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Oct 1, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Sep 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Sep 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Sep 26, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Sep 25, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Sep 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Sep 23, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.70% | - |