Telefónica, S.A. (FRA:TNE2)
Germany · Delayed Price · Currency is EUR 3.680
+0.060 (1.66%)
At close: Sep 18, 2026
FRA:TNE2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| Sep 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.26% | - |
| Sep 16, 2026 | 3.62 | 3.62 | 3.54 | 3.54 | 3.54 | -1.67% | 145 |
| Sep 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Sep 14, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 1.69% | 616 |
| Sep 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Sep 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Sep 4, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | 0.56% | 582 |
| Sep 3, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Sep 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Sep 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 31, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.69% | 900 |
| Aug 28, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Aug 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Aug 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Aug 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Aug 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Aug 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Aug 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Aug 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Aug 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Aug 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Aug 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Aug 12, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -6.28% | 100 |
| Aug 11, 2026 | 3.58 | 3.82 | 3.58 | 3.82 | 3.82 | 6.11% | 1,152 |
| Aug 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Aug 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Aug 6, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| Aug 5, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 250 |
| Aug 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | 483 |
| Aug 3, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.53% | - |
| Jul 31, 2026 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | -5.56% | 843 |
| Jul 30, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | - |
| Jul 29, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Jul 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| 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% | - |