Telefónica, S.A. (FRA:TNE5)
Germany · Delayed Price · Currency is EUR 3.574
-0.018 (-0.50%)
At close: Feb 20, 2026
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.60 | 3.60 | 3.55 | 3.57 | 3.57 | -0.50% | 2,016 |
| Feb 19, 2026 | 3.61 | 3.61 | 3.56 | 3.59 | 3.59 | 0.70% | 45,759 |
| Feb 18, 2026 | 3.66 | 3.66 | 3.57 | 3.57 | 3.57 | -3.07% | 31,072 |
| Feb 17, 2026 | 3.68 | 3.71 | 3.68 | 3.68 | 3.68 | -0.16% | 12,656 |
| Feb 16, 2026 | 3.67 | 3.69 | 3.67 | 3.69 | 3.69 | 0.11% | 75 |
| Feb 13, 2026 | 3.68 | 3.69 | 3.68 | 3.68 | 3.68 | -0.19% | 3,581 |
| Feb 12, 2026 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | 0.63% | 2,320 |
| Feb 11, 2026 | 3.60 | 3.67 | 3.58 | 3.67 | 3.67 | 1.75% | 17,696 |
| Feb 10, 2026 | 3.59 | 3.63 | 3.59 | 3.60 | 3.60 | 0.87% | 2,167 |
| Feb 9, 2026 | 3.63 | 3.63 | 3.57 | 3.57 | 3.57 | -1.19% | 4,341 |
| Feb 6, 2026 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | 0.14% | 8,572 |
| Feb 5, 2026 | 3.62 | 3.63 | 3.57 | 3.61 | 3.61 | -0.69% | 7,972 |
| Feb 4, 2026 | 3.44 | 3.64 | 3.44 | 3.64 | 3.64 | 5.64% | 24,703 |
| Feb 3, 2026 | 3.43 | 3.45 | 3.40 | 3.44 | 3.44 | 0.03% | 24,249 |
| Feb 2, 2026 | 3.38 | 3.46 | 3.38 | 3.44 | 3.44 | 1.15% | 2,000 |
| Jan 30, 2026 | 3.38 | 3.40 | 3.37 | 3.40 | 3.40 | -0.06% | 8,286 |
| Jan 29, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.56% | 6,472 |
| Jan 28, 2026 | 3.35 | 3.41 | 3.33 | 3.38 | 3.38 | 1.01% | 7,250 |
| Jan 27, 2026 | 3.38 | 3.38 | 3.34 | 3.35 | 3.35 | -1.44% | 1,969 |
| Jan 26, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 2.23% | 35,921 |
| Jan 23, 2026 | 3.30 | 3.35 | 3.30 | 3.33 | 3.33 | 0.18% | 6,845 |
| Jan 22, 2026 | 3.25 | 3.32 | 3.25 | 3.32 | 3.32 | 2.12% | 30,817 |
| Jan 21, 2026 | 3.29 | 3.31 | 3.25 | 3.25 | 3.25 | -1.81% | 44,040 |
| Jan 20, 2026 | 3.32 | 3.36 | 3.30 | 3.31 | 3.31 | -0.63% | 9,572 |
| Jan 19, 2026 | 3.36 | 3.36 | 3.32 | 3.33 | 3.33 | - | 6,031 |
| Jan 16, 2026 | 3.37 | 3.37 | 3.33 | 3.33 | 3.33 | -1.86% | 11,379 |
| Jan 15, 2026 | 3.43 | 3.43 | 3.37 | 3.39 | 3.39 | 0.03% | 5,683 |
| Jan 14, 2026 | 3.35 | 3.42 | 3.34 | 3.39 | 3.39 | 0.77% | 17,165 |
| Jan 13, 2026 | 3.40 | 3.45 | 3.35 | 3.37 | 3.37 | -1.46% | 14,391 |
| Jan 12, 2026 | 3.43 | 3.43 | 3.40 | 3.42 | 3.42 | 0.44% | 12,637 |
| Jan 9, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -2.24% | 70,424 |
| Jan 8, 2026 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | -0.03% | 3,872 |
| Jan 7, 2026 | 3.42 | 3.48 | 3.41 | 3.48 | 3.48 | 1.78% | 31,181 |
| Jan 6, 2026 | 3.46 | 3.49 | 3.42 | 3.42 | 3.42 | -1.89% | 24,746 |
| Jan 5, 2026 | 3.51 | 3.51 | 3.44 | 3.49 | 3.49 | 1.04% | 25,271 |
| Jan 2, 2026 | 3.52 | 3.52 | 3.45 | 3.45 | 3.45 | -0.55% | 30,559 |
| Dec 30, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.03% | - |
| Dec 29, 2025 | 3.42 | 3.47 | 3.42 | 3.47 | 3.47 | 0.81% | 6,160 |
| Dec 23, 2025 | 3.42 | 3.46 | 3.42 | 3.44 | 3.44 | 0.29% | 43,486 |
| Dec 22, 2025 | 3.43 | 3.43 | 3.38 | 3.43 | 3.43 | 0.59% | 31,080 |
| Dec 19, 2025 | 3.47 | 3.47 | 3.40 | 3.41 | 3.41 | -1.90% | 20,695 |
| Dec 18, 2025 | 3.47 | 3.49 | 3.46 | 3.48 | 3.48 | 0.14% | 21,142 |
| Dec 17, 2025 | 3.47 | 3.48 | 3.45 | 3.47 | 3.47 | 0.17% | 5,422 |
| Dec 16, 2025 | 3.56 | 3.56 | 3.46 | 3.47 | 3.47 | -5.17% | 27,826 |
| Dec 15, 2025 | 3.74 | 3.74 | 3.66 | 3.66 | 3.53 | -1.19% | 14,668 |
| Dec 12, 2025 | 3.66 | 3.70 | 3.65 | 3.70 | 3.58 | 0.79% | 14,923 |
| Dec 11, 2025 | 3.63 | 3.67 | 3.63 | 3.67 | 3.55 | 0.47% | 4,009 |
| Dec 10, 2025 | 3.61 | 3.65 | 3.61 | 3.65 | 3.53 | 0.80% | 5,573 |
| Dec 9, 2025 | 3.62 | 3.67 | 3.62 | 3.63 | 3.50 | -0.33% | 3,733 |
| Dec 8, 2025 | 3.69 | 3.69 | 3.63 | 3.64 | 3.52 | -0.93% | 11,688 |