Telefónica, S.A. (FRA:TNE5)
Germany · Delayed Price · Currency is EUR 3.973
+0.011 (0.28%)
At close: Jun 2, 2026
FRA:TNE5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.00 | 4.02 | 3.97 | 3.97 | - | 0.28% | 75 |
| Jun 1, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | 2.17% | 10,927 |
| May 29, 2026 | 3.94 | 3.97 | 3.88 | 3.88 | 3.88 | -2.22% | 11,230 |
| May 28, 2026 | 3.98 | 3.98 | 3.96 | 3.97 | 3.97 | -0.78% | 5,245 |
| May 27, 2026 | 4.01 | 4.01 | 3.98 | 4.00 | 4.00 | 0.15% | 9,632 |
| May 26, 2026 | 4.04 | 4.04 | 3.99 | 3.99 | 3.99 | -2.85% | 13,382 |
| May 25, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.59% | 50 |
| May 22, 2026 | 4.05 | 4.10 | 4.05 | 4.08 | 4.08 | 0.86% | 6,746 |
| May 21, 2026 | 4.05 | 4.09 | 4.05 | 4.05 | 4.05 | -1.08% | 28,494 |
| May 20, 2026 | 4.09 | 4.09 | 4.08 | 4.09 | 4.09 | -0.56% | 4,095 |
| May 19, 2026 | 4.03 | 4.12 | 4.03 | 4.12 | 4.12 | 2.39% | 12,929 |
| May 18, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 1.46% | 382 |
| May 15, 2026 | 3.97 | 4.05 | 3.93 | 3.96 | 3.96 | -1.12% | 41,343 |
| May 14, 2026 | 3.85 | 4.08 | 3.85 | 4.01 | 4.01 | 4.38% | 25,330 |
| May 13, 2026 | 3.84 | 3.87 | 3.79 | 3.84 | 3.84 | -0.10% | 17,777 |
| May 12, 2026 | 3.87 | 3.87 | 3.82 | 3.84 | 3.84 | -0.72% | 1,400 |
| May 11, 2026 | 3.89 | 3.92 | 3.87 | 3.87 | 3.87 | 0.42% | 13,583 |
| May 8, 2026 | 3.83 | 3.86 | 3.83 | 3.86 | 3.86 | -0.75% | 610 |
| May 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.94% | - |
| May 6, 2026 | 3.87 | 3.92 | 3.85 | 3.92 | 3.92 | 1.21% | 12,787 |
| May 5, 2026 | 3.81 | 3.91 | 3.81 | 3.87 | 3.87 | 0.81% | 15,200 |
| May 4, 2026 | 3.88 | 3.88 | 3.79 | 3.84 | 3.84 | -0.52% | 4,186 |
| Apr 30, 2026 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 1.90% | 11,341 |
| Apr 29, 2026 | 3.79 | 3.80 | 3.79 | 3.79 | 3.79 | -0.26% | 3,214 |
| Apr 28, 2026 | 3.81 | 3.83 | 3.80 | 3.80 | 3.80 | - | 16,662 |
| Apr 27, 2026 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | -2.44% | 5,500 |
| Apr 24, 2026 | 3.88 | 3.91 | 3.88 | 3.90 | 3.90 | -0.31% | 3,890 |
| Apr 23, 2026 | 3.78 | 3.91 | 3.78 | 3.91 | 3.91 | 2.79% | 1,429 |
| 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 |