Telefónica, S.A. (FRA:TNE2)
Germany · Delayed Price · Currency is EUR 3.660
+0.040 (1.10%)
Last updated: Jun 26, 2026, 3:47 PM CET
FRA:TNE2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | - | 1.10% | - |
| 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% | - |
| May 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.79 | -2.50% | - |
| May 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.89 | 1.52% | - |
| May 14, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.83 | 4.23% | - |
| May 13, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.67 | -1.05% | 9 |
| May 12, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.71 | 0.53% | - |
| May 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.69 | -2.06% | - |
| May 8, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.77 | 1.04% | 1 |
| May 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.73 | -2.54% | - |
| May 6, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.83 | 4.79% | 100 |
| May 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.65 | -0.53% | - |
| May 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.67 | 1.07% | - |
| Apr 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.64 | - | - |
| Apr 29, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.64 | -0.53% | - |
| Apr 28, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.65 | -0.53% | - |
| Apr 27, 2026 | 3.82 | 3.82 | 3.78 | 3.78 | 3.67 | -1.05% | 23 |
| Apr 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.71 | 3.24% | - |
| Apr 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.60 | -4.15% | - |
| Apr 22, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.75 | 1.05% | 9 |
| Apr 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.71 | 1.06% | - |
| Apr 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.67 | -0.53% | - |
| Apr 17, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.69 | 1.06% | 14,175 |