Telefônica Brasil S.A. (FRA:TSPA)
Germany · Delayed Price · Currency is EUR 11.50
+0.20 (1.77%)
At close: Oct 23, 2026
FRA:TSPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Oct 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Oct 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | 1,000 |
| Oct 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Oct 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Oct 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Oct 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 60 |
| Oct 12, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -3.60% | 300 |
| Oct 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Oct 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Oct 7, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Oct 5, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 10.00% | 450 |
| Oct 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Sep 30, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Sep 29, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Sep 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.55% | - |
| Sep 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | 0.99% | - |
| Sep 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | -1.94% | - |
| Sep 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | -0.96% | - |
| Sep 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.36 | 0.97% | - |
| Sep 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | - | - |
| Sep 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | 0.98% | - |
| Sep 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | -1.92% | - |
| Sep 16, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.36 | 1.96% | 1 |
| Sep 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | 0.99% | - |
| Sep 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | - | - |
| Sep 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | 1.00% | - |
| Sep 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | - | - |
| Sep 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | 1.01% | - |
| Sep 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | -0.50% | - |
| Sep 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | -1.49% | - |
| Sep 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | - | - |
| Sep 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | 2.02% | - |
| Sep 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | 0.51% | - |
| Sep 1, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.81 | 1.03% | - |
| Aug 31, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | 1.04% | - |
| Aug 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.61 | -2.03% | - |
| Aug 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.81 | 0.82% | - |
| Aug 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | 0.51% | 95 |
| Aug 25, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | 0.52% | - |
| Aug 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | 2.11% | - |
| Aug 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | -3.06% | - |
| Aug 20, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.73 | -1.01% | 120 |
| Aug 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.83 | 1.54% | 300 |
| Aug 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | - | - |
| Aug 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | - | - |