Telefónica, S.A. (FRA:TNE5)
Germany · Delayed Price · Currency is EUR 4.339
+0.002 (0.05%)
At close: Sep 26, 2025
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.35 | 4.35 | 4.31 | 4.35 | 4.35 | 0.23% | 1,321 |
| Sep 26, 2025 | 4.34 | 4.36 | 4.34 | 4.34 | 4.34 | 0.05% | 19,889 |
| Sep 25, 2025 | 4.35 | 4.36 | 4.34 | 4.34 | 4.34 | -1.16% | 1,125 |
| Sep 24, 2025 | 4.36 | 4.39 | 4.36 | 4.39 | 4.39 | 0.55% | 948 |
| Sep 23, 2025 | 4.39 | 4.39 | 4.33 | 4.36 | 4.36 | -1.13% | 4,910 |
| Sep 22, 2025 | 4.49 | 4.49 | 4.41 | 4.41 | 4.41 | -3.01% | 2,302 |
| Sep 19, 2025 | 4.51 | 4.55 | 4.51 | 4.55 | 4.55 | 0.66% | 150 |
| Sep 18, 2025 | 4.53 | 4.54 | 4.51 | 4.52 | 4.52 | -0.09% | 3,961 |
| Sep 17, 2025 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | 0.56% | 52 |
| Sep 16, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -0.92% | 779 |
| Sep 15, 2025 | 4.57 | 4.57 | 4.54 | 4.54 | 4.54 | -0.83% | 811 |
| Sep 12, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.17% | 9,696 |
| Sep 11, 2025 | 4.53 | 4.57 | 4.53 | 4.57 | 4.57 | 0.82% | 25,132 |
| Sep 10, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -0.98% | 1,506 |
| Sep 9, 2025 | 4.53 | 4.58 | 4.53 | 4.58 | 4.58 | 1.15% | 12,019 |
| Sep 8, 2025 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | -0.26% | 768 |
| Sep 5, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | -0.07% | 1,404 |
| Sep 4, 2025 | 4.51 | 4.54 | 4.50 | 4.54 | 4.54 | 0.98% | 700 |
| Sep 3, 2025 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | -1.32% | 558 |
| Sep 2, 2025 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | -0.61% | 55,043 |
| Sep 1, 2025 | 4.59 | 4.59 | 4.57 | 4.59 | 4.59 | 0.04% | 3,529 |
| Aug 29, 2025 | 4.57 | 4.59 | 4.56 | 4.59 | 4.59 | 0.88% | 3,825 |
| Aug 28, 2025 | 4.60 | 4.62 | 4.55 | 4.55 | 4.55 | -1.54% | 3,186 |
| Aug 27, 2025 | 4.60 | 4.63 | 4.60 | 4.62 | 4.62 | -0.17% | 3,340 |
| Aug 26, 2025 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 0.35% | 164 |
| Aug 25, 2025 | 4.64 | 4.64 | 4.61 | 4.61 | 4.61 | -1.14% | 1,000 |
| Aug 22, 2025 | 4.70 | 4.70 | 4.65 | 4.66 | 4.66 | -1.17% | 3,000 |
| Aug 21, 2025 | 4.88 | 4.88 | 4.72 | 4.72 | 4.72 | -2.90% | 4,100 |
| Aug 20, 2025 | 4.84 | 4.89 | 4.84 | 4.86 | 4.86 | -0.27% | 49,465 |
| Aug 19, 2025 | 4.84 | 4.87 | 4.84 | 4.87 | 4.87 | 0.66% | 5,036 |
| Aug 18, 2025 | 4.82 | 4.85 | 4.82 | 4.84 | 4.84 | 1.13% | 1,185 |
| Aug 15, 2025 | 4.78 | 4.78 | 4.77 | 4.78 | 4.78 | -0.13% | 516 |
| Aug 14, 2025 | 4.71 | 4.79 | 4.71 | 4.79 | 4.79 | 1.74% | 9,124 |
| Aug 13, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.13% | - |
| Aug 12, 2025 | 4.69 | 4.74 | 4.69 | 4.70 | 4.70 | 0.53% | 20,595 |
| Aug 11, 2025 | 4.66 | 4.69 | 4.66 | 4.68 | 4.68 | 0.26% | 3,516 |
| Aug 8, 2025 | 4.63 | 4.67 | 4.63 | 4.67 | 4.67 | 1.55% | 2,250 |
| Aug 7, 2025 | 4.65 | 4.65 | 4.59 | 4.59 | 4.59 | -1.73% | 636 |
| Aug 6, 2025 | 4.58 | 4.68 | 4.55 | 4.68 | 4.68 | 2.93% | 86 |
| Aug 5, 2025 | 4.59 | 4.59 | 4.54 | 4.54 | 4.54 | -0.63% | 9,948 |
| Aug 4, 2025 | 4.54 | 4.57 | 4.54 | 4.57 | 4.57 | 1.80% | 588 |
| Aug 1, 2025 | 4.46 | 4.49 | 4.46 | 4.49 | 4.49 | -0.38% | 1,404 |
| Jul 31, 2025 | 4.58 | 4.58 | 4.50 | 4.51 | 4.51 | -1.14% | 5,009 |
| Jul 30, 2025 | 4.57 | 4.60 | 4.50 | 4.56 | 4.56 | -0.46% | 1,462 |
| Jul 29, 2025 | 4.57 | 4.58 | 4.56 | 4.58 | 4.58 | -0.72% | 3,479 |
| Jul 28, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.37% | 2,418 |
| Jul 25, 2025 | 4.62 | 4.63 | 4.57 | 4.63 | 4.63 | 0.09% | 936 |
| Jul 24, 2025 | 4.55 | 4.65 | 4.55 | 4.63 | 4.63 | 1.49% | 2,158 |
| Jul 23, 2025 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | - | 1,645 |
| Jul 22, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | 0.35% | 174 |