Telefônica Brasil S.A. (FRA:TSPA)
Germany · Delayed Price · Currency is EUR 13.20
-0.30 (-2.22%)
At close: Mar 27, 2026
FRA:TSPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Mar 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Mar 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.38 | 1.52% | - |
| Mar 24, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.18 | 1.54% | - |
| Mar 23, 2026 | 13.00 | 13.00 | 12.70 | 13.00 | 12.98 | -2.26% | 600 |
| Mar 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.28 | -0.75% | - |
| Mar 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.38 | -0.74% | - |
| Mar 18, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.48 | -1.46% | 115 |
| Mar 17, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.68 | 3.01% | 114 |
| Mar 16, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.28 | - | - |
| Mar 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.28 | -2.92% | - |
| Mar 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.68 | -0.72% | - |
| Mar 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.78 | 0.73% | - |
| Mar 10, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.68 | 2.24% | - |
| Mar 9, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.38 | -0.74% | - |
| Mar 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.48 | -3.57% | - |
| Mar 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.98 | 4.48% | - |
| Mar 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.38 | -2.90% | - |
| Mar 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.78 | -2.82% | - |
| Mar 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.18 | 2.16% | 35 |
| Feb 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.88 | 0.72% | - |
| Feb 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.78 | -0.72% | - |
| Feb 25, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.88 | 2.21% | - |
| Feb 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.58 | 3.82% | - |
| Feb 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.06 | -0.76% | - |
| Feb 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.16 | 1.54% | - |
| Feb 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.96 | -0.76% | - |
| Feb 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.06 | - | - |
| Feb 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.06 | - | - |
| Feb 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.06 | -1.50% | - |
| Feb 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.26 | 0.76% | - |
| Feb 12, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.16 | 2.33% | - |
| Feb 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.86 | 1.57% | - |
| Feb 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.66 | 2.42% | - |
| Feb 9, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.36 | 0.81% | - |
| Feb 6, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.26 | 1.65% | - |
| Feb 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.06 | -3.20% | - |
| Feb 4, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.46 | 4.17% | 15 |
| Feb 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | 1.69% | - |
| Feb 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.76 | -1.67% | - |
| Jan 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | - | - |
| Jan 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | 1.69% | - |
| Jan 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.76 | 0.85% | - |
| Jan 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.66 | -1.68% | - |
| Jan 26, 2026 | 11.60 | 11.90 | 11.60 | 11.90 | 11.86 | 3.48% | 115 |
| Jan 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.46 | 4.55% | - |
| Jan 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.96 | 2.80% | - |
| Jan 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.66 | 4.90% | - |
| Jan 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | - | - |
| Jan 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | -1.92% | - |