Telefónica, S.A. (FRA:TNE2)
Germany · Delayed Price · Currency is EUR 3.970
-0.003 (-0.08%)
Last updated: Jun 3, 2026, 2:45 PM CET
FRA:TNE2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Jun 1, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| May 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| May 28, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| May 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| May 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| May 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.08% | - |
| May 22, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 2,637 |
| May 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| May 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| May 19, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | - |
| May 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| May 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| May 14, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.23% | - |
| May 13, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | -1.05% | 9 |
| May 12, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| May 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| May 8, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 1.04% | 1 |
| May 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.54% | - |
| May 6, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 4.79% | 100 |
| May 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| May 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Apr 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Apr 29, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Apr 28, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Apr 27, 2026 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | -1.05% | 23 |
| Apr 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.24% | - |
| Apr 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.15% | - |
| 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 | - | - |