Telefónica, S.A. (FRA:TNE5)
Germany · Delayed Price · Currency is EUR 3.606
-0.077 (-2.09%)
Last updated: Jun 22, 2026, 5:26 PM CET
FRA:TNE5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 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 |
| May 19, 2026 | 4.03 | 4.12 | 4.03 | 4.12 | 3.99 | 2.39% | 12,929 |
| May 18, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 3.90 | 1.46% | 382 |
| May 15, 2026 | 3.97 | 4.05 | 3.93 | 3.96 | 3.84 | -1.12% | 41,343 |
| May 14, 2026 | 3.85 | 4.08 | 3.85 | 4.01 | 3.88 | 4.38% | 25,330 |
| May 13, 2026 | 3.84 | 3.87 | 3.79 | 3.84 | 3.72 | -0.10% | 17,777 |
| May 12, 2026 | 3.87 | 3.87 | 3.82 | 3.84 | 3.72 | -0.72% | 1,400 |
| May 11, 2026 | 3.89 | 3.92 | 3.87 | 3.87 | 3.75 | 0.42% | 13,583 |
| May 8, 2026 | 3.83 | 3.86 | 3.83 | 3.86 | 3.74 | -0.75% | 610 |
| May 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.76 | -0.94% | - |
| May 6, 2026 | 3.87 | 3.92 | 3.85 | 3.92 | 3.80 | 1.21% | 12,787 |
| May 5, 2026 | 3.81 | 3.91 | 3.81 | 3.87 | 3.75 | 0.81% | 15,200 |
| May 4, 2026 | 3.88 | 3.88 | 3.79 | 3.84 | 3.72 | -0.52% | 4,186 |
| Apr 30, 2026 | 3.76 | 3.86 | 3.76 | 3.86 | 3.74 | 1.90% | 11,341 |
| Apr 29, 2026 | 3.79 | 3.80 | 3.79 | 3.79 | 3.67 | -0.26% | 3,214 |
| Apr 28, 2026 | 3.81 | 3.83 | 3.80 | 3.80 | 3.68 | - | 16,662 |
| Apr 27, 2026 | 3.87 | 3.87 | 3.80 | 3.80 | 3.68 | -2.44% | 5,500 |
| Apr 24, 2026 | 3.88 | 3.91 | 3.88 | 3.90 | 3.77 | -0.31% | 3,890 |
| Apr 23, 2026 | 3.78 | 3.91 | 3.78 | 3.91 | 3.79 | 2.79% | 1,429 |
| Apr 22, 2026 | 3.90 | 3.92 | 3.76 | 3.80 | 3.68 | -2.76% | 23,989 |
| Apr 21, 2026 | 3.90 | 3.91 | 3.90 | 3.91 | 3.79 | 0.54% | 796 |
| Apr 20, 2026 | 3.83 | 3.89 | 3.83 | 3.89 | 3.77 | 0.59% | 10,807 |
| Apr 17, 2026 | 3.84 | 3.89 | 3.84 | 3.87 | 3.75 | 1.76% | 5,632 |
| Apr 16, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.68 | -0.65% | 520 |
| Apr 15, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | 3.71 | 1.06% | 1,114 |
| Apr 14, 2026 | 3.77 | 3.82 | 3.77 | 3.78 | 3.67 | -0.53% | 2,408 |
| Apr 13, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.69 | 0.37% | 2,410 |
| Apr 10, 2026 | 3.83 | 3.83 | 3.79 | 3.79 | 3.67 | -1.02% | 6,967 |