Telefónica, S.A. (FRA:TNE2)
Germany · Delayed Price · Currency is EUR 3.739
+0.219 (6.22%)
Last updated: Jul 28, 2026, 10:35 AM CET
FRA:TNE2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Jul 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Jul 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.30% | - |
| Jul 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Jul 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Jul 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jul 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| Jul 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Jul 15, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jul 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.89% | 39 |
| Jul 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Jul 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Jul 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Jul 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Jul 7, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Jul 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Jul 3, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | - |
| Jul 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Jul 1, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -2.27% | 58 |
| Jun 30, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Jun 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Jun 26, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 1.10% | 28 |
| Jun 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 275 |
| Jun 24, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.82% | - |
| Jun 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Jun 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 270 |
| Jun 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Jun 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Jun 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.91% | - |
| Jun 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.75 | -2.03% | - |
| Jun 15, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.83 | 2.60% | 250 |
| Jun 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.73 | -0.52% | - |
| Jun 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.75 | 1.05% | - |
| Jun 10, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.71 | - | - |
| Jun 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.71 | - | - |
| Jun 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.71 | -0.52% | - |
| Jun 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.73 | - | - |
| Jun 4, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.73 | -1.54% | - |
| Jun 3, 2026 | 3.90 | 3.94 | 3.90 | 3.90 | 3.79 | - | 4,358 |
| Jun 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.79 | 0.52% | - |
| Jun 1, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.77 | -0.51% | - |
| May 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.79 | -0.51% | - |
| May 28, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.81 | -0.51% | - |
| May 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.83 | -1.01% | - |
| May 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.87 | -1.00% | - |
| May 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.91 | 3.08% | - |
| May 22, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.79 | -2.50% | 2,637 |
| May 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.89 | -0.99% | - |
| May 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.93 | 2.02% | - |
| May 19, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.85 | 1.54% | - |