Telefónica, S.A. (FRA:TNE2)
Germany · Delayed Price · Currency is EUR 4.601
+0.101 (2.24%)
At close: Oct 23, 2025
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | 204 |
| Oct 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 204 |
| Oct 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 204 |
| 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% | 169 |
| Oct 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.85% | 169 |
| Oct 15, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | 169 |
| Oct 14, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | 169 |
| Oct 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 169 |
| Oct 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | 169 |
| Oct 9, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | 169 |
| 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% | 28 |
| Oct 6, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | 28 |
| Oct 3, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | 28 |
| Oct 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 28 |
| Oct 1, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | 28 |
| Sep 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | 28 |
| Sep 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | 28 |
| Sep 26, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 28 |
| Sep 25, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 28 |
| Sep 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 28 |
| Sep 23, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.70% | 28 |
| Sep 22, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | 28 |
| Sep 19, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | 28 |
| Sep 18, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | 28 |
| Sep 17, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 28 |
| Sep 16, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | 28 |
| Sep 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 28 |
| Sep 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | 28 |
| Sep 11, 2025 | 4.46 | 4.56 | 4.46 | 4.56 | 4.56 | 1.33% | 28 |
| Sep 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 4,486 |
| Sep 9, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 4,486 |
| Sep 8, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | 4,486 |
| Sep 5, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 4,486 |
| Sep 4, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | 4,486 |
| Sep 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | 4,486 |
| Sep 2, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | 4,486 |
| Sep 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 4,486 |
| Aug 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | 4,486 |
| Aug 28, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 4,486 |
| Aug 27, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 4,486 |
| Aug 26, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | 4,486 |
| Aug 25, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 4,486 |
| Aug 22, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.58% | 4,486 |
| Aug 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | 4,486 |
| Aug 20, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | 4,486 |
| Aug 19, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 4,486 |
| Aug 18, 2025 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 1.28% | 4,486 |
| Aug 15, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | 6,613 |