Telefónica, S.A. (FRA:TNE2)
Germany · Delayed Price · Currency is EUR 4.480
-0.080 (-1.75%)
Last updated: Jul 29, 2025
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | - | -1.55% | 135 |
| Jul 31, 2025 | 4.50 | 4.51 | 4.50 | 4.51 | - | -1.10% | 5,009 |
| Jul 30, 2025 | 4.50 | 4.60 | 4.50 | 4.56 | - | 1.79% | 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% | - |
| Jul 1, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | -0.45% | 3,702 |
| Jun 30, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | 4,027 |
| Jun 27, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | 49,447 |
| Jun 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | -2.22% | - |
| Jun 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | 0.45% | 2,620 |
| Jun 24, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | 0.45% | 100 |
| Jun 23, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | -0.89% | 6,613 |
| Jun 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 6,613 |
| Jun 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | 0.90% | - |
| Jun 18, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | -4.29% | 159 |
| Jun 17, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | 3.10% | 6,167 |
| Jun 16, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | - | 8,792 |
| Jun 13, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | -0.44% | 6,613 |
| Jun 12, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | -0.44% | - |
| Jun 11, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | -0.44% | 8,258 |
| Jun 10, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | -0.87% | 5,873 |
| Jun 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | - | 1,569 |
| Jun 6, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | 0.87% | 6,613 |
| Jun 5, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | -0.43% | 1,113 |
| Jun 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -0.86% | 91 |
| Jun 3, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | - | 1,141 |
| Jun 2, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | 0.87% | 6,613 |
| May 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | 2,055 |
| May 29, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | - | 0.44% | 6,613 |
| May 28, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | 0.44% | 35,085 |
| May 27, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | 0.88% | 11,725 |
| May 26, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | - | 2,570 |