Telefónica, S.A. (FRA:TNE5)
Germany · Delayed Price · Currency is EUR 3.415
+0.015 (0.44%)
At close: Oct 23, 2026
FRA:TNE5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | 0.44% | 33,410 |
| Oct 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.26% | - |
| Oct 21, 2026 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | 0.21% | 4,175 |
| Oct 20, 2026 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 0.59% | 4,284 |
| Oct 19, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -0.97% | 3,993 |
| Oct 16, 2026 | 3.35 | 3.42 | 3.35 | 3.42 | 3.42 | 3.14% | 5,780 |
| Oct 15, 2026 | 3.21 | 3.31 | 3.21 | 3.31 | 3.31 | 1.38% | 21,265 |
| Oct 14, 2026 | 3.20 | 3.27 | 3.20 | 3.27 | 3.27 | 0.55% | 1,700 |
| Oct 13, 2026 | 3.22 | 3.26 | 3.22 | 3.25 | 3.25 | 1.31% | 25,510 |
| Oct 12, 2026 | 3.26 | 3.26 | 3.21 | 3.21 | 3.21 | -1.81% | 25,189 |
| Oct 9, 2026 | 3.38 | 3.38 | 3.26 | 3.27 | 3.27 | -4.56% | 2,050 |
| Oct 8, 2026 | 3.42 | 3.44 | 3.42 | 3.42 | 3.42 | -0.09% | 1,674 |
| Oct 7, 2026 | 3.37 | 3.42 | 3.37 | 3.42 | 3.42 | -0.44% | 546 |
| Oct 6, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 0.20% | 750 |
| Oct 5, 2026 | 3.38 | 3.43 | 3.34 | 3.43 | 3.43 | 3.31% | 25,973 |
| Oct 2, 2026 | 3.29 | 3.32 | 3.29 | 3.32 | 3.32 | 1.28% | 3,500 |
| Oct 1, 2026 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -2.44% | 2,900 |
| Sep 30, 2026 | 3.40 | 3.40 | 3.34 | 3.36 | 3.36 | -1.12% | 20,124 |
| Sep 29, 2026 | 3.41 | 3.44 | 3.37 | 3.40 | 3.40 | -1.82% | 84,097 |
| Sep 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.46% | - |
| Sep 25, 2026 | 3.37 | 3.41 | 3.37 | 3.41 | 3.41 | 1.28% | 104 |
| Sep 24, 2026 | 3.36 | 3.41 | 3.36 | 3.37 | 3.37 | -0.09% | 34,673 |
| Sep 23, 2026 | 3.52 | 3.52 | 3.37 | 3.37 | 3.37 | -3.52% | 47,200 |
| Sep 22, 2026 | 3.57 | 3.57 | 3.50 | 3.50 | 3.50 | -2.29% | 7,564 |
| Sep 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.06% | 1,236 |
| 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 |