Telefônica Brasil S.A. (FRA:TSPA)
Germany · Delayed Price · Currency is EUR 9.80
+0.05 (0.51%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:TSPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | - | 0.51% | 95 |
| Aug 25, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Aug 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Aug 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.06% | - |
| Aug 20, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | -1.01% | 120 |
| Aug 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | 300 |
| Aug 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Aug 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Aug 14, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.01% | - |
| Aug 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Aug 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Aug 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Aug 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Aug 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Aug 4, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Aug 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Jul 31, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Jul 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | - |
| Jul 29, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -7.32% | - |
| Jul 28, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.19% | - |
| Jul 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.16 | 2.52% | - |
| Jul 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.86 | -4.03% | - |
| Jul 23, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.35 | 1.64% | 300 |
| Jul 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.16 | - | - |
| Jul 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.16 | 0.83% | - |
| Jul 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.06 | 0.83% | - |
| Jul 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | - | - |
| Jul 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | -0.83% | - |
| Jul 15, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.06 | 2.54% | - |
| Jul 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.76 | -2.48% | - |
| Jul 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.06 | 4.31% | - |
| Jul 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.56 | 0.87% | - |
| Jul 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.46 | - | - |
| Jul 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.46 | -0.86% | - |
| Jul 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.56 | 0.87% | - |
| Jul 6, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.46 | 0.88% | - |
| Jul 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | 0.88% | - |
| Jul 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.26 | -0.88% | - |
| Jul 1, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | -0.87% | - |
| Jun 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.46 | -1.71% | - |
| Jun 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.66 | 1.04% | - |
| Jun 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | 0.87% | - |
| Jun 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | - | - |
| Jun 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | 2.68% | - |
| Jun 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.14 | 3.70% | - |
| Jun 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | -0.92% | - |
| Jun 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | -1.80% | - |
| Jun 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | -0.89% | - |