Telefónica, S.A. (FRA:TNE2)
Germany · Delayed Price · Currency is EUR 3.700
-0.160 (-4.15%)
At close: Apr 23, 2026
FRA:TNE2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | - | -2.20% | - |
| Apr 22, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 1.05% | 9 |
| Apr 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Apr 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Apr 17, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 1.06% | 14,175 |
| Apr 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Apr 15, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.61% | - |
| Apr 14, 2026 | 3.72 | 3.88 | 3.72 | 3.88 | 3.88 | 3.19% | 1 |
| Apr 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Apr 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Apr 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Apr 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.50% | - |
| Apr 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.95% | 300 |
| Apr 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Apr 1, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Mar 31, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| Mar 30, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Mar 27, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Mar 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Mar 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | - |
| Mar 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Mar 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Mar 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Mar 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Mar 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| Mar 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Mar 16, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | - |
| Mar 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Mar 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.37% | - |
| Mar 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Mar 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.88% | - |
| Mar 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 6.86% | 200 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Mar 5, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Mar 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.37% | - |
| Mar 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Mar 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | 117 |
| Feb 27, 2026 | 3.58 | 3.74 | 3.58 | 3.74 | 3.74 | 3.31% | 42,700 |
| Feb 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Feb 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Feb 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | - |
| Feb 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Feb 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Feb 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Feb 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Feb 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.23% | - |
| Feb 16, 2026 | 3.60 | 3.78 | 3.60 | 3.78 | 3.78 | 3.85% | 4,000 |
| Feb 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Feb 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Feb 11, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |