Telefónica, S.A. (FRA:TNE5)
Germany · Delayed Price · Currency is EUR 4.665
+0.071 (1.55%)
At close: Aug 8, 2025, 10:00 PM CET
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.63 | 4.67 | 4.63 | 4.67 | - | 1.55% | 2,250 |
| Aug 7, 2025 | 4.65 | 4.65 | 4.59 | 4.59 | - | -1.73% | 636 |
| Aug 6, 2025 | 4.58 | 4.68 | 4.55 | 4.68 | - | 2.93% | 86 |
| Aug 5, 2025 | 4.59 | 4.59 | 4.54 | 4.54 | - | -0.63% | 9,948 |
| Aug 4, 2025 | 4.54 | 4.57 | 4.54 | 4.57 | - | 1.80% | 588 |
| Aug 1, 2025 | 4.46 | 4.49 | 4.46 | 4.49 | - | -0.38% | 1,404 |
| Jul 31, 2025 | 4.58 | 4.58 | 4.50 | 4.51 | - | -1.14% | 5,009 |
| Jul 30, 2025 | 4.57 | 4.60 | 4.50 | 4.56 | - | -0.46% | 1,462 |
| Jul 29, 2025 | 4.57 | 4.58 | 4.56 | 4.58 | - | -0.72% | 3,479 |
| Jul 28, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | - | -0.37% | 2,418 |
| Jul 25, 2025 | 4.62 | 4.63 | 4.57 | 4.63 | - | 0.09% | 936 |
| Jul 24, 2025 | 4.55 | 4.65 | 4.55 | 4.63 | - | 1.49% | 2,158 |
| Jul 23, 2025 | 4.56 | 4.56 | 4.54 | 4.56 | - | - | 1,645 |
| Jul 22, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | - | 0.35% | 174 |
| Jul 21, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | - | 1.38% | 9,608 |
| Jul 18, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | -0.22% | 2,000 |
| Jul 17, 2025 | 4.50 | 4.50 | 4.49 | 4.49 | - | -0.55% | 37 |
| Jul 16, 2025 | 4.50 | 4.52 | 4.49 | 4.52 | - | 0.98% | 3,197 |
| Jul 15, 2025 | 4.50 | 4.52 | 4.46 | 4.47 | - | 0.20% | 6,444 |
| Jul 14, 2025 | 4.47 | 4.50 | 4.46 | 4.46 | - | -0.27% | 2,066 |
| Jul 11, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | - | -0.33% | 41 |
| Jul 10, 2025 | 4.50 | 4.51 | 4.49 | 4.49 | - | -0.58% | 629 |
| Jul 9, 2025 | 4.49 | 4.52 | 4.49 | 4.52 | - | 0.02% | 451 |
| Jul 8, 2025 | 4.53 | 4.56 | 4.51 | 4.51 | - | 0.07% | 5,668 |
| Jul 7, 2025 | 4.55 | 4.55 | 4.51 | 4.51 | - | -1.49% | 4,650 |
| Jul 4, 2025 | 4.52 | 4.58 | 4.52 | 4.58 | - | 1.10% | 5,030 |
| Jul 3, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | - | -0.57% | - |
| Jul 2, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | - | 0.44% | 5,000 |
| Jul 1, 2025 | 4.45 | 4.54 | 4.45 | 4.54 | - | 2.00% | 6,535 |
| Jun 30, 2025 | 4.51 | 4.51 | 4.45 | 4.45 | - | -1.31% | 4,027 |
| Jun 27, 2025 | 4.48 | 4.51 | 4.48 | 4.51 | - | 0.76% | 49,447 |
| Jun 26, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | - | 0.31% | 1,426 |
| Jun 25, 2025 | 4.57 | 4.57 | 4.46 | 4.46 | - | -2.34% | 2,620 |
| Jun 24, 2025 | 4.57 | 4.57 | 4.53 | 4.56 | - | 0.48% | 100 |
| Jun 23, 2025 | 4.55 | 4.55 | 4.53 | 4.54 | - | -0.26% | 5,901 |
| Jun 20, 2025 | 4.56 | 4.56 | 4.55 | 4.55 | - | 0.40% | 435 |
| Jun 19, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | -1.31% | 1 |
| Jun 18, 2025 | 4.55 | 4.60 | 4.55 | 4.60 | - | 0.79% | 159 |
| Jun 17, 2025 | 4.58 | 4.58 | 4.53 | 4.56 | - | -2.58% | 8,167 |
| Jun 16, 2025 | 4.60 | 4.75 | 4.60 | 4.68 | - | 1.45% | 10,792 |
| Jun 13, 2025 | 4.58 | 4.61 | 4.56 | 4.61 | - | 0.94% | 2,572 |
| Jun 12, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | - | -0.80% | - |
| Jun 11, 2025 | 4.63 | 4.63 | 4.61 | 4.61 | - | -1.01% | 8,284 |
| Jun 10, 2025 | 4.66 | 4.68 | 4.65 | 4.66 | - | -0.17% | 5,873 |
| Jun 9, 2025 | 4.69 | 4.70 | 4.66 | 4.66 | - | -0.79% | 2,269 |
| Jun 6, 2025 | 4.69 | 4.73 | 4.69 | 4.70 | - | 0.43% | 2,221 |
| Jun 5, 2025 | 4.66 | 4.71 | 4.66 | 4.68 | - | 0.41% | 2,113 |
| Jun 4, 2025 | 4.69 | 4.69 | 4.66 | 4.66 | - | -0.55% | 91 |
| Jun 3, 2025 | 4.71 | 4.74 | 4.69 | 4.69 | - | -0.72% | 1,141 |
| Jun 2, 2025 | 4.70 | 4.74 | 4.70 | 4.72 | - | 0.13% | 7,422 |