Telefónica, S.A. (FRA:TNE5)
Germany · Delayed Price · Currency is EUR 3.619
-0.034 (-0.93%)
Last updated: Aug 26, 2026, 6:34 PM CET
FRA:TNE5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.64 | 3.65 | 3.63 | 3.63 | - | -0.63% | 3,249 |
| 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 |
| 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 |