Telefônica Brasil S.A. (FRA:TSPA)
Germany · Delayed Price · Currency is EUR 10.30
+0.10 (0.98%)
At close: Sep 18, 2026
FRA:TSPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Sep 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Sep 16, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | 1 |
| Sep 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Sep 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Sep 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Sep 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Sep 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Sep 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Sep 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Sep 1, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Aug 31, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Aug 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.03% | - |
| Aug 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.82% | - |
| Aug 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.77 | 0.51% | 95 |
| Aug 25, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | 0.52% | - |
| Aug 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.67 | 2.11% | - |
| Aug 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | -3.06% | - |
| Aug 20, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.77 | -1.01% | 120 |
| Aug 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.87 | 1.54% | 300 |
| Aug 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | - | - |
| Aug 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | - | - |
| Aug 14, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | -2.01% | - |
| Aug 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | -0.50% | - |
| Aug 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | -1.96% | - |
| Aug 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | -0.97% | - |
| Aug 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | -0.96% | - |
| Aug 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | - | - |
| Aug 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | -1.89% | - |
| Aug 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | -2.75% | - |
| Aug 4, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | -2.68% | - |
| Aug 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.17 | 0.90% | - |
| Jul 31, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.07 | 0.91% | - |
| Jul 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | -3.51% | - |
| Jul 29, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.37 | -7.32% | - |
| Jul 28, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.26 | 1.19% | - |
| Jul 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | 2.52% | - |
| Jul 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.82 | -4.03% | - |
| Jul 23, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.32 | 1.64% | 300 |
| Jul 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | - | - |
| Jul 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | 0.83% | - |
| Jul 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | 0.83% | - |
| Jul 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.92 | - | - |
| Jul 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.92 | -0.83% | - |
| Jul 15, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | 2.54% | - |
| Jul 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.72 | -2.48% | - |
| Jul 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | 4.31% | - |