Telefónica, S.A. (FRA:TNE5)
Germany · Delayed Price · Currency is EUR 3.673
+0.022 (0.60%)
At close: Mar 27, 2026
FRA:TNE5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.66 | 3.67 | 3.66 | 3.67 | 3.67 | 0.60% | 1,158 |
| Mar 26, 2026 | 3.69 | 3.71 | 3.65 | 3.65 | 3.65 | -1.62% | 7,070 |
| Mar 25, 2026 | 3.66 | 3.71 | 3.66 | 3.71 | 3.71 | 2.80% | 41,324 |
| Mar 24, 2026 | 3.55 | 3.61 | 3.55 | 3.61 | 3.61 | 1.95% | 8,732 |
| Mar 23, 2026 | 3.53 | 3.55 | 3.49 | 3.54 | 3.54 | -1.72% | 30,408 |
| Mar 20, 2026 | 3.63 | 3.63 | 3.60 | 3.60 | 3.60 | -1.10% | 4,134 |
| Mar 19, 2026 | 3.62 | 3.65 | 3.62 | 3.64 | 3.64 | 0.16% | 5,500 |
| Mar 18, 2026 | 3.61 | 3.64 | 3.61 | 3.64 | 3.64 | 0.53% | 2,683 |
| Mar 17, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 1.32% | 14,217 |
| Mar 16, 2026 | 3.58 | 3.58 | 3.57 | 3.57 | 3.57 | -0.81% | 14,799 |
| Mar 13, 2026 | 3.52 | 3.61 | 3.50 | 3.60 | 3.60 | 2.10% | 15,019 |
| Mar 12, 2026 | 3.49 | 3.53 | 3.48 | 3.53 | 3.53 | 0.11% | 11,535 |
| Mar 11, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | -2.44% | 22,653 |
| Mar 10, 2026 | 3.59 | 3.65 | 3.59 | 3.61 | 3.61 | 1.40% | 14,869 |
| Mar 9, 2026 | 3.60 | 3.62 | 3.54 | 3.56 | 3.56 | -2.12% | 25,218 |
| Mar 6, 2026 | 3.55 | 3.66 | 3.55 | 3.64 | 3.64 | 1.62% | 52,912 |
| Mar 5, 2026 | 3.58 | 3.62 | 3.56 | 3.58 | 3.58 | -0.69% | 4,976 |
| Mar 4, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 0.95% | 5,629 |
| Mar 3, 2026 | 3.69 | 3.69 | 3.55 | 3.57 | 3.57 | -3.83% | 10,183 |
| Mar 2, 2026 | 3.72 | 3.78 | 3.71 | 3.71 | 3.71 | -2.55% | 52,638 |
| Feb 27, 2026 | 3.63 | 3.84 | 3.63 | 3.81 | 3.81 | 5.08% | 29,170 |
| Feb 26, 2026 | 3.68 | 3.73 | 3.63 | 3.63 | 3.63 | -1.47% | 8,304 |
| Feb 25, 2026 | 3.62 | 3.73 | 3.62 | 3.68 | 3.68 | 2.19% | 15,242 |
| Feb 24, 2026 | 3.63 | 3.67 | 3.60 | 3.60 | 3.60 | -1.80% | 19,862 |
| Feb 23, 2026 | 3.58 | 3.67 | 3.58 | 3.67 | 3.67 | 2.57% | 18,144 |
| 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 |