Telefónica, S.A. (FRA:TNE2)
Germany · Delayed Price · Currency is EUR 3.340
+0.020 (0.60%)
At close: Jan 30, 2026
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Jan 29, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Jan 28, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | 19 |
| Jan 27, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jan 26, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Jan 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Jan 22, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Jan 21, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -1.23% | 39 |
| Jan 20, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Jan 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | 4 |
| Jan 16, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Jan 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Jan 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Jan 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Jan 12, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Jan 8, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.99% | - |
| Jan 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.34% | - |
| Jan 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jan 5, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | 62 |
| Jan 2, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Dec 30, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | - |
| Dec 29, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | - | 617 |
| Dec 23, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Dec 22, 2025 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | 0.58% | 1,500 |
| Dec 19, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Dec 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Dec 17, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.49% | - |
| Dec 16, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.45 | -2.20% | - |
| Dec 15, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.53 | 1.11% | 585 |
| Dec 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | 0.56% | - |
| Dec 11, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | - | - |
| Dec 10, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | 0.56% | - |
| Dec 9, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.45 | -1.11% | - |
| Dec 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | 0.56% | - |
| Dec 5, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | 0.56% | - |
| Dec 4, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.45 | - | - |
| Dec 3, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.45 | -1.11% | - |
| Dec 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | -1.64% | - |
| Dec 1, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.55 | -1.61% | - |
| Nov 28, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.61 | 1.64% | - |
| Nov 27, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.55 | 0.55% | - |
| Nov 26, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.53 | 1.68% | - |
| Nov 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | -1.10% | - |
| Nov 24, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | 1.12% | - |
| Nov 21, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.47 | 0.56% | 10,000 |
| Nov 20, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.45 | -0.56% | - |
| Nov 19, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | -2.19% | - |
| Nov 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.55 | -0.54% | - |
| Nov 17, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.57 | 0.55% | 10,000 |