Telefónica, S.A. (FRA:TNE2)
Germany · Delayed Price · Currency is EUR 4.500
-0.080 (-1.75%)
Last updated: Sep 10, 2025, 8:04 AM CET
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | - | 4,486 |
| Sep 8, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | 0.90% | 768 |
| Sep 5, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | - | 4,486 |
| Sep 4, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | -1.33% | 4,486 |
| Sep 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -0.88% | 558 |
| Sep 2, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | 0.89% | 55,043 |
| Sep 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 4,486 |
| Aug 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -0.88% | 3,825 |
| Aug 28, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | - | 3,186 |
| Aug 27, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | - | 3,340 |
| Aug 26, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | -0.87% | 164 |
| Aug 25, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | - | - |
| Aug 22, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | -4.58% | 4,486 |
| Aug 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | 0.42% | 4,100 |
| Aug 20, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | 0.42% | 49,465 |
| Aug 19, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | - | 5,036 |
| Aug 18, 2025 | 4.74 | 4.76 | 4.74 | 4.76 | - | 1.28% | 4,486 |
| Aug 15, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | 0.86% | 6,613 |
| Aug 14, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | 0.87% | 9,124 |
| Aug 13, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | - | 6,613 |
| Aug 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | 0.87% | 20,595 |
| Aug 11, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | 0.44% | 3,516 |
| Aug 8, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | -0.44% | 2,250 |
| Aug 7, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | 1.78% | 636 |
| Aug 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 86 |
| Aug 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | 0.45% | 9,948 |
| Aug 4, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | 0.90% | 588 |
| Aug 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | -1.33% | 1,404 |
| Jul 31, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 5,009 |
| Jul 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | 0.45% | 1,462 |
| Jul 29, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | -1.75% | 3,479 |
| Jul 28, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | 0.44% | 6,613 |
| Jul 25, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | 1.34% | 936 |
| Jul 24, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | - | 2,158 |
| Jul 23, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | - | 1,645 |
| Jul 22, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | 0.90% | 174 |
| Jul 21, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | 0.91% | 9,608 |
| Jul 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | 6,613 |
| Jul 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | -0.45% | 37 |
| Jul 16, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | -0.45% | 3,197 |
| Jul 15, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | 0.91% | 6,444 |
| Jul 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | -0.45% | 1,000 |
| Jul 11, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | -0.45% | 82 |
| Jul 10, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | 0.45% | 6,613 |
| Jul 9, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | -0.90% | - |
| Jul 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | -0.45% | 5,668 |
| Jul 7, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | 0.45% | 6,613 |
| Jul 4, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | -0.45% | 5,030 |
| Jul 3, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | - | - |
| Jul 2, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | 2.28% | - |