Telefónica, S.A. (FRA:TNE5)
Germany flag Germany · Delayed Price · Currency is EUR
4.601
-0.027 (-0.58%)
At close: Oct 23, 2025

Telefónica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20254.614.614.604.604.60-0.58%-
Oct 22, 20254.564.634.564.634.630.61%3,593
Oct 21, 20254.584.604.584.604.600.33%3,572
Oct 20, 20254.514.604.514.594.591.44%16,403
Oct 17, 20254.404.524.404.524.521.71%3,555
Oct 16, 20254.464.464.444.444.44-0.51%661
Oct 15, 20254.384.494.384.474.471.71%38,717
Oct 14, 20254.324.394.324.394.391.24%960
Oct 13, 20254.394.394.344.344.34-1.41%237
Oct 10, 20254.374.404.374.404.400.36%15,000
Oct 9, 20254.344.384.344.384.381.04%21,333
Oct 8, 20254.314.364.314.344.340.37%6,270
Oct 7, 20254.344.344.304.324.320.23%1,210
Oct 6, 20254.334.354.314.314.31-0.35%14,991
Oct 3, 20254.334.354.334.334.330.02%201
Oct 2, 20254.374.374.334.334.33-0.92%974
Oct 1, 20254.384.414.374.374.37-0.34%11,877
Sep 30, 20254.334.384.334.384.380.76%300
Sep 29, 20254.354.354.314.354.350.23%1,321
Sep 26, 20254.344.364.344.344.340.05%19,889
Sep 25, 20254.354.364.344.344.34-1.16%4,494
Sep 24, 20254.364.394.364.394.390.55%4,137
Sep 23, 20254.394.394.334.364.36-1.13%4,910
Sep 22, 20254.494.494.414.414.41-3.01%2,302
Sep 19, 20254.514.554.514.554.550.66%150
Sep 18, 20254.534.544.514.524.52-0.09%3,961
Sep 17, 20254.524.534.524.534.530.56%52
Sep 16, 20254.554.554.504.504.50-0.92%779
Sep 15, 20254.574.574.544.544.54-0.83%811
Sep 12, 20254.564.584.564.584.580.17%9,696
Sep 11, 20254.534.574.534.574.570.82%25,132
Sep 10, 20254.584.584.544.544.54-0.98%1,506
Sep 9, 20254.534.584.534.584.581.15%12,019
Sep 8, 20254.554.554.534.534.53-0.26%768
Sep 5, 20254.524.544.524.544.54-0.07%5,287
Sep 4, 20254.514.544.504.544.540.98%700
Sep 3, 20254.584.584.504.504.50-1.32%558
Sep 2, 20254.614.614.564.564.56-0.61%55,043
Sep 1, 20254.594.594.574.594.590.04%3,529
Aug 29, 20254.574.594.564.594.590.88%8,305
Aug 28, 20254.604.624.554.554.55-1.54%3,186
Aug 27, 20254.604.634.604.624.62-0.17%3,340
Aug 26, 20254.604.624.604.624.620.35%164
Aug 25, 20254.644.644.614.614.61-1.14%1,000
Aug 22, 20254.704.704.654.664.66-1.17%3,000
Aug 21, 20254.884.884.724.724.72-2.90%4,100
Aug 20, 20254.844.894.844.864.86-0.27%49,465
Aug 19, 20254.844.874.844.874.870.66%5,036
Aug 18, 20254.824.854.824.844.841.13%1,185
Aug 15, 20254.784.784.774.784.78-0.13%516