Telefónica, S.A. (FRA:TNE2)
Germany · Delayed Price · Currency is EUR 3.420
+0.080 (2.40%)
At close: Oct 23, 2026
FRA:TNE2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.40% | - |
| Oct 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Oct 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Oct 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Oct 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Oct 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16% | - |
| Oct 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Oct 14, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Oct 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Oct 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.19% | - |
| Oct 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Oct 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Oct 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Oct 6, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 3.68% | 236 |
| Oct 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Oct 2, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Oct 1, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | - |
| Sep 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 29, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Sep 28, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.68% | - |
| Sep 25, 2026 | 3.32 | 3.34 | 3.26 | 3.26 | 3.26 | -2.40% | 3,000 |
| Sep 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.34% | - |
| Sep 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Sep 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Sep 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.89% | - |
| 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% | - |