Telefónica, S.A. (FRA:TNE5)
Germany · Delayed Price · Currency is EUR 3.412
-0.066 (-1.90%)
At close: Dec 19, 2025
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 3.63 | 3.68 | 3.63 | 3.67 | 3.55 | 0.55% | 36,771 |
| Dec 4, 2025 | 3.61 | 3.66 | 3.61 | 3.65 | 3.53 | -0.11% | 31,428 |
| Dec 3, 2025 | 3.62 | 3.66 | 3.62 | 3.66 | 3.53 | 0.36% | 1,580 |
| Dec 2, 2025 | 3.67 | 3.67 | 3.64 | 3.64 | 3.52 | -1.51% | 506 |
| Dec 1, 2025 | 3.73 | 3.73 | 3.70 | 3.70 | 3.58 | -0.88% | 2,102 |
| Nov 28, 2025 | 3.76 | 3.76 | 3.73 | 3.73 | 3.61 | -0.48% | 10,085 |
| Nov 27, 2025 | 3.73 | 3.76 | 3.73 | 3.75 | 3.62 | - | 8,714 |
| Nov 26, 2025 | 3.74 | 3.75 | 3.73 | 3.75 | 3.62 | 0.73% | 2,137 |
| Nov 25, 2025 | 3.66 | 3.72 | 3.66 | 3.72 | 3.60 | 0.95% | 3,222 |
| Nov 24, 2025 | 3.66 | 3.71 | 3.66 | 3.69 | 3.56 | 0.63% | 9,600 |
| Nov 21, 2025 | 3.59 | 3.66 | 3.59 | 3.66 | 3.54 | 1.27% | 2,005 |
| Nov 20, 2025 | 3.63 | 3.66 | 3.62 | 3.62 | 3.50 | -0.50% | 6,548 |
| Nov 19, 2025 | 3.63 | 3.64 | 3.63 | 3.64 | 3.52 | -0.22% | 2,870 |
| Nov 18, 2025 | 3.73 | 3.73 | 3.64 | 3.64 | 3.52 | -2.62% | 3,673 |
| Nov 17, 2025 | 3.74 | 3.74 | 3.70 | 3.74 | 3.62 | 0.51% | 5,147 |
| Nov 14, 2025 | 3.75 | 3.76 | 3.72 | 3.72 | 3.60 | 0.27% | 44,150 |
| Nov 13, 2025 | 3.65 | 3.74 | 3.61 | 3.71 | 3.59 | 1.17% | 9,238 |
| Nov 12, 2025 | 3.67 | 3.67 | 3.65 | 3.67 | 3.55 | -0.30% | 6,596 |
| Nov 11, 2025 | 3.58 | 3.69 | 3.58 | 3.68 | 3.56 | 1.94% | 12,937 |
| Nov 10, 2025 | 3.65 | 3.65 | 3.59 | 3.61 | 3.49 | -1.34% | 6,804 |
| Nov 7, 2025 | 3.65 | 3.66 | 3.59 | 3.66 | 3.54 | 0.19% | 24,276 |
| Nov 6, 2025 | 3.63 | 3.66 | 3.62 | 3.65 | 3.53 | 0.36% | 2,565 |
| Nov 5, 2025 | 3.74 | 3.77 | 3.57 | 3.64 | 3.52 | -2.44% | 41,569 |
| Nov 4, 2025 | 4.30 | 4.30 | 3.73 | 3.73 | 3.61 | -13.25% | 46,902 |
| Nov 3, 2025 | 4.39 | 4.39 | 4.30 | 4.30 | 4.16 | -3.78% | 30,702 |
| Oct 31, 2025 | 4.46 | 4.49 | 4.35 | 4.47 | 4.32 | -0.13% | 17,888 |
| Oct 30, 2025 | 4.49 | 4.49 | 4.48 | 4.48 | 4.33 | -1.89% | 75 |
| Oct 29, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.41 | 0.62% | 117 |
| Oct 28, 2025 | 4.56 | 4.56 | 4.53 | 4.53 | 4.38 | -0.85% | 399 |
| Oct 27, 2025 | 4.53 | 4.57 | 4.53 | 4.57 | 4.42 | 0.55% | 1,150 |
| Oct 24, 2025 | 4.57 | 4.57 | 4.52 | 4.55 | 4.40 | -1.15% | 3,926 |
| Oct 23, 2025 | 4.61 | 4.61 | 4.60 | 4.60 | 4.45 | -0.58% | 32 |
| Oct 22, 2025 | 4.56 | 4.63 | 4.56 | 4.63 | 4.47 | 0.61% | 3,593 |
| Oct 21, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.45 | 0.33% | 3,572 |
| Oct 20, 2025 | 4.51 | 4.60 | 4.51 | 4.59 | 4.43 | 1.44% | 599 |
| Oct 17, 2025 | 4.40 | 4.52 | 4.40 | 4.52 | 4.37 | 1.71% | 3,555 |
| Oct 16, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.30 | -0.51% | 661 |
| Oct 15, 2025 | 4.38 | 4.49 | 4.38 | 4.47 | 4.32 | 1.71% | 38,717 |
| Oct 14, 2025 | 4.32 | 4.39 | 4.32 | 4.39 | 4.25 | 1.24% | 960 |
| Oct 13, 2025 | 4.39 | 4.39 | 4.34 | 4.34 | 4.19 | -1.41% | 237 |