Telefónica, S.A. (FRA:TNE5)
Germany · Delayed Price · Currency is EUR 3.908
+0.106 (2.79%)
At close: Apr 23, 2026
FRA:TNE5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.78 | 3.86 | 3.78 | 3.86 | - | 1.45% | 174 |
| Apr 22, 2026 | 3.90 | 3.92 | 3.76 | 3.80 | 3.80 | -2.76% | 23,989 |
| Apr 21, 2026 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | 0.54% | 796 |
| Apr 20, 2026 | 3.83 | 3.89 | 3.83 | 3.89 | 3.89 | 0.59% | 10,807 |
| Apr 17, 2026 | 3.84 | 3.89 | 3.84 | 3.87 | 3.87 | 1.76% | 5,632 |
| Apr 16, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.65% | 520 |
| Apr 15, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 1.06% | 1,114 |
| Apr 14, 2026 | 3.77 | 3.82 | 3.77 | 3.78 | 3.78 | -0.53% | 2,408 |
| Apr 13, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | 0.37% | 2,410 |
| Apr 10, 2026 | 3.83 | 3.83 | 3.79 | 3.79 | 3.79 | -1.02% | 6,967 |
| Apr 9, 2026 | 3.89 | 3.90 | 3.83 | 3.83 | 3.83 | -2.45% | 2,989 |
| Apr 8, 2026 | 3.95 | 3.95 | 3.87 | 3.93 | 3.93 | -0.20% | 14,890 |
| Apr 7, 2026 | 3.86 | 3.94 | 3.86 | 3.93 | 3.93 | 3.26% | 7,960 |
| Apr 2, 2026 | 3.80 | 3.81 | 3.79 | 3.81 | 3.81 | -0.81% | 4,090 |
| Apr 1, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 2.02% | 9,391 |
| Mar 31, 2026 | 3.74 | 3.83 | 3.74 | 3.76 | 3.76 | 0.72% | 13,705 |
| Mar 30, 2026 | 3.67 | 3.74 | 3.67 | 3.74 | 3.74 | 1.74% | 9,013 |
| 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 |