Telefónica, S.A. (FRA:TNE5)
Germany · Delayed Price · Currency is EUR 3.580
-0.170 (-4.53%)
At close: Sep 18, 2026
FRA:TNE5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.73 | 3.73 | 3.58 | 3.58 | 3.58 | -4.53% | 7,587 |
| Sep 17, 2026 | 3.74 | 3.75 | 3.72 | 3.75 | 3.75 | 1.49% | 1,460 |
| Sep 16, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 1.15% | 2,307 |
| Sep 15, 2026 | 3.67 | 3.67 | 3.65 | 3.65 | 3.65 | -0.79% | 2,752 |
| Sep 14, 2026 | 3.60 | 3.69 | 3.60 | 3.68 | 3.68 | 0.71% | 34,653 |
| Sep 11, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 0.77% | 4,933 |
| Sep 10, 2026 | 3.59 | 3.63 | 3.59 | 3.63 | 3.63 | 0.92% | 2,364 |
| Sep 9, 2026 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -0.83% | 26,521 |
| Sep 8, 2026 | 3.61 | 3.63 | 3.61 | 3.63 | 3.63 | -0.79% | 2,666 |
| Sep 7, 2026 | 3.66 | 3.66 | 3.65 | 3.65 | 3.65 | -0.44% | 500 |
| Sep 4, 2026 | 3.66 | 3.67 | 3.65 | 3.67 | 3.67 | -0.41% | 97 |
| Sep 3, 2026 | 3.65 | 3.70 | 3.65 | 3.69 | 3.69 | 2.13% | 21 |
| Sep 2, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.25% | - |
| Sep 1, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -1.17% | 10,072 |
| Aug 31, 2026 | 3.61 | 3.66 | 3.61 | 3.66 | 3.66 | 1.02% | 5,664 |
| Aug 28, 2026 | 3.58 | 3.63 | 3.58 | 3.62 | 3.62 | 1.74% | 3,697 |
| Aug 27, 2026 | 3.61 | 3.61 | 3.56 | 3.56 | 3.56 | -1.60% | 5,548 |
| Aug 26, 2026 | 3.64 | 3.65 | 3.62 | 3.62 | 3.62 | -0.93% | 3,854 |
| Aug 25, 2026 | 3.65 | 3.66 | 3.65 | 3.65 | 3.65 | 0.33% | 728 |
| Aug 24, 2026 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | -0.41% | 10,261 |
| Aug 21, 2026 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | -0.05% | 159 |
| Aug 20, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -1.14% | 5,025 |
| Aug 19, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 0.08% | 926 |
| Aug 18, 2026 | 3.66 | 3.71 | 3.66 | 3.70 | 3.70 | 0.90% | 9,302 |
| Aug 17, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | 0.33% | 4,961 |
| Aug 14, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.54% | 90 |
| Aug 13, 2026 | 3.63 | 3.67 | 3.63 | 3.67 | 3.67 | 0.55% | 90 |
| Aug 12, 2026 | 3.66 | 3.67 | 3.65 | 3.65 | 3.65 | -1.00% | 3,353 |
| Aug 11, 2026 | 3.63 | 3.69 | 3.63 | 3.69 | 3.69 | 1.29% | 3,624 |
| Aug 10, 2026 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | -0.76% | 510 |
| Aug 7, 2026 | 3.68 | 3.68 | 3.64 | 3.67 | 3.67 | -0.73% | 1,719 |
| Aug 6, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.72% | 50 |
| Aug 5, 2026 | 3.65 | 3.66 | 3.60 | 3.60 | 3.60 | -1.45% | 5,003 |
| Aug 4, 2026 | 3.66 | 3.68 | 3.64 | 3.65 | 3.65 | -0.16% | 35,732 |
| Aug 3, 2026 | 3.57 | 3.68 | 3.57 | 3.66 | 3.66 | 2.32% | 2,345 |
| Jul 31, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.64% | 139 |
| Jul 30, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -2.12% | 279 |
| Jul 29, 2026 | 3.71 | 3.74 | 3.67 | 3.68 | 3.68 | -1.61% | 804 |
| Jul 28, 2026 | 3.64 | 3.75 | 3.64 | 3.74 | 3.74 | 3.12% | 5,798 |
| 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 |