Telefónica, S.A. (FRA:TNE5)
Germany · Delayed Price · Currency is EUR 3.739
+0.116 (3.20%)
Last updated: Jul 28, 2026, 10:36 AM CET
FRA:TNE5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.64 | 3.74 | 3.64 | 3.74 | - | 3.20% | - |
| Jul 27, 2026 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | 1.12% | 4,100 |
| Jul 24, 2026 | 3.59 | 3.59 | 3.57 | 3.58 | 3.58 | -0.31% | 1,071 |
| Jul 23, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.53% | - |
| Jul 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jul 21, 2026 | 3.57 | 3.57 | 3.54 | 3.54 | 3.54 | -0.98% | 16,510 |
| Jul 20, 2026 | 3.61 | 3.61 | 3.58 | 3.58 | 3.58 | -0.25% | 400 |
| Jul 17, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 0.84% | 2 |
| Jul 16, 2026 | 3.57 | 3.57 | 3.55 | 3.55 | 3.55 | -0.53% | 3,552 |
| Jul 15, 2026 | 3.61 | 3.61 | 3.57 | 3.57 | 3.57 | -1.16% | 5,452 |
| Jul 14, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | -0.39% | 367 |
| Jul 13, 2026 | 3.50 | 3.63 | 3.50 | 3.63 | 3.63 | 2.66% | 1,244 |
| Jul 10, 2026 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 1.81% | 5,443 |
| Jul 9, 2026 | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | -0.86% | 1,478 |
| Jul 8, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.62% | 1,441 |
| Jul 7, 2026 | 3.47 | 3.52 | 3.47 | 3.52 | 3.52 | -0.06% | 564 |
| Jul 6, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.40% | - |
| Jul 3, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | 0.34% | 158 |
| Jul 2, 2026 | 3.45 | 3.53 | 3.45 | 3.53 | 3.53 | 2.35% | 4,572 |
| Jul 1, 2026 | 3.50 | 3.53 | 3.45 | 3.45 | 3.45 | -2.16% | 3,680 |
| Jun 30, 2026 | 3.59 | 3.59 | 3.52 | 3.52 | 3.52 | -1.59% | 9,501 |
| Jun 29, 2026 | 3.60 | 3.61 | 3.58 | 3.58 | 3.58 | -2.16% | 17,939 |
| Jun 26, 2026 | 3.66 | 3.67 | 3.66 | 3.66 | 3.66 | -0.57% | 1,699 |
| Jun 25, 2026 | 3.67 | 3.68 | 3.64 | 3.68 | 3.68 | -0.57% | 2,850 |
| Jun 24, 2026 | 3.69 | 3.71 | 3.69 | 3.70 | 3.70 | -0.11% | 10,512 |
| Jun 23, 2026 | 3.59 | 3.71 | 3.58 | 3.71 | 3.71 | 2.75% | 30,125 |
| Jun 22, 2026 | 3.69 | 3.69 | 3.59 | 3.61 | 3.61 | -2.09% | 4,207 |
| Jun 19, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.70% | - |
| Jun 18, 2026 | 3.70 | 3.72 | 3.70 | 3.71 | 3.71 | 0.27% | 2,300 |
| Jun 17, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -1.10% | 14,657 |
| Jun 16, 2026 | 3.72 | 3.78 | 3.72 | 3.74 | 3.74 | -1.23% | 2,638 |
| Jun 15, 2026 | 3.99 | 4.00 | 3.91 | 3.91 | 3.79 | -0.61% | 12,094 |
| Jun 12, 2026 | 3.95 | 3.95 | 3.91 | 3.93 | 3.81 | 0.64% | 3,278 |
| Jun 11, 2026 | 3.96 | 3.96 | 3.91 | 3.91 | 3.79 | -0.56% | 5,772 |
| Jun 10, 2026 | 3.87 | 3.93 | 3.87 | 3.93 | 3.81 | 2.05% | 32,138 |
| Jun 9, 2026 | 3.88 | 3.88 | 3.85 | 3.85 | 3.73 | -0.54% | 2,313 |
| Jun 8, 2026 | 3.85 | 3.88 | 3.85 | 3.87 | 3.75 | -0.26% | 1,470 |
| Jun 5, 2026 | 3.89 | 3.92 | 3.88 | 3.88 | 3.76 | -1.40% | 1,150 |
| Jun 4, 2026 | 3.92 | 3.96 | 3.92 | 3.94 | 3.81 | -0.86% | 6,055 |
| Jun 3, 2026 | 3.94 | 3.98 | 3.94 | 3.97 | 3.85 | -0.08% | 1,775 |
| Jun 2, 2026 | 4.00 | 4.02 | 3.97 | 3.97 | 3.85 | 0.28% | 10,505 |
| Jun 1, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.84 | 2.17% | 10,927 |
| May 29, 2026 | 3.94 | 3.97 | 3.88 | 3.88 | 3.76 | -2.22% | 11,230 |
| May 28, 2026 | 3.98 | 3.98 | 3.96 | 3.97 | 3.84 | -0.78% | 5,245 |
| May 27, 2026 | 4.01 | 4.01 | 3.98 | 4.00 | 3.87 | 0.15% | 9,632 |
| May 26, 2026 | 4.04 | 4.04 | 3.99 | 3.99 | 3.87 | -2.85% | 13,382 |
| May 25, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 3.98 | 0.59% | 50 |
| May 22, 2026 | 4.05 | 4.10 | 4.05 | 4.08 | 3.96 | 0.86% | 6,746 |
| May 21, 2026 | 4.05 | 4.09 | 4.05 | 4.05 | 3.92 | -1.08% | 28,494 |
| May 20, 2026 | 4.09 | 4.09 | 4.08 | 4.09 | 3.97 | -0.56% | 4,095 |