Telefónica Deutschland Holding AG (HAM:O2D)
Germany · Delayed Price · Currency is EUR 2.130
-0.010 (-0.47%)
At close: Apr 9, 2026
HAM:O2D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 2.14 | 2.19 | 2.12 | 2.13 | 2.13 | -0.47% | 54,256 |
| Apr 8, 2026 | 2.13 | 2.20 | 2.13 | 2.14 | 2.14 | -2.28% | 122,377 |
| Apr 7, 2026 | 2.14 | 2.19 | 2.11 | 2.19 | 2.19 | 2.34% | 55,157 |
| Apr 2, 2026 | 2.07 | 2.14 | 2.07 | 2.14 | 2.14 | 3.58% | 71,873 |
| Apr 1, 2026 | 2.05 | 2.10 | 2.05 | 2.07 | 2.07 | -2.55% | 6,696 |
| Mar 31, 2026 | 2.05 | 2.12 | 2.04 | 2.12 | 2.12 | 1.92% | 84,808 |
| Mar 30, 2026 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | 0.87% | 31,682 |
| Mar 27, 2026 | 2.09 | 2.10 | 2.05 | 2.06 | 2.06 | -2.27% | 60,500 |
| Mar 26, 2026 | 2.10 | 2.12 | 2.10 | 2.11 | 2.11 | 0.38% | 21,383 |
| Mar 25, 2026 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | 0.10% | 27,322 |
| Mar 24, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | - | 37,435 |
| Mar 23, 2026 | 2.08 | 2.11 | 2.08 | 2.10 | 2.10 | - | 38,458 |
| Mar 20, 2026 | 2.11 | 2.12 | 2.10 | 2.10 | 2.10 | - | 24,890 |
| Mar 19, 2026 | 2.09 | 2.12 | 2.09 | 2.10 | 2.10 | - | 29,560 |
| Mar 18, 2026 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | -0.05% | 6,450 |
| Mar 17, 2026 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | 0.86% | 6,877 |
| Mar 16, 2026 | 2.10 | 2.11 | 2.08 | 2.08 | 2.08 | 0.14% | 24,649 |
| Mar 13, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 15,596 |
| Mar 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.05% | 15,489 |
| Mar 11, 2026 | 2.10 | 2.11 | 2.10 | 2.10 | 2.10 | 0.05% | 8,935 |
| Mar 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.05% | 1,685 |
| Mar 9, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.90% | 21,343 |
| Mar 6, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 74,539 |
| Mar 5, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.86% | 94,521 |
| Mar 4, 2026 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | 0.10% | 11,925 |
| Mar 3, 2026 | 2.15 | 2.15 | 2.06 | 2.10 | 2.10 | -0.10% | 29,989 |
| Mar 2, 2026 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | -2.23% | 11,695 |
| Feb 27, 2026 | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | 1.90% | 65,195 |
| Feb 26, 2026 | 2.05 | 2.12 | 2.05 | 2.11 | 2.11 | -0.05% | 155,386 |
| Feb 25, 2026 | 2.11 | 2.11 | 2.09 | 2.11 | 2.11 | - | 7,081 |
| Feb 24, 2026 | 2.12 | 2.15 | 2.10 | 2.11 | 2.11 | -0.24% | 60,014 |
| Feb 23, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.76% | 36,044 |
| Feb 20, 2026 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | -0.57% | 29,569 |
| Feb 19, 2026 | 2.06 | 2.13 | 2.06 | 2.11 | 2.11 | 0.57% | 32,555 |
| Feb 18, 2026 | 2.06 | 2.11 | 2.06 | 2.10 | 2.10 | 0.48% | 30,247 |
| Feb 17, 2026 | 2.05 | 2.10 | 2.05 | 2.09 | 2.09 | 1.46% | 60,392 |
| Feb 16, 2026 | 2.05 | 2.10 | 2.05 | 2.06 | 2.06 | -0.48% | 18,570 |
| Feb 13, 2026 | 2.04 | 2.11 | 2.04 | 2.07 | 2.07 | -0.96% | 12,095 |
| Feb 12, 2026 | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | 1.95% | 41,266 |
| Feb 11, 2026 | 2.07 | 2.08 | 2.05 | 2.05 | 2.05 | -0.87% | 15,848 |
| Feb 10, 2026 | 2.04 | 2.08 | 2.04 | 2.07 | 2.07 | 0.88% | 33,566 |
| Feb 9, 2026 | 2.01 | 2.07 | 2.00 | 2.05 | 2.05 | 1.49% | 97,841 |
| Feb 6, 2026 | 2.00 | 2.06 | 2.00 | 2.02 | 2.02 | 1.00% | 43,261 |
| Feb 5, 2026 | 2.01 | 2.09 | 2.00 | 2.00 | 2.00 | -0.50% | 53,716 |
| Feb 4, 2026 | 2.01 | 2.05 | 2.01 | 2.01 | 2.01 | -0.99% | 26,168 |
| Feb 3, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | - | 33,403 |
| Feb 2, 2026 | 1.96 | 2.04 | 1.96 | 2.03 | 2.03 | 1.00% | 69,574 |
| Jan 30, 2026 | 2.01 | 2.05 | 2.01 | 2.01 | 2.01 | -0.05% | 17,084 |
| Jan 29, 2026 | 2.01 | 2.03 | 2.00 | 2.01 | 2.01 | -0.05% | 9,546 |
| Jan 28, 2026 | 2.01 | 2.04 | 2.01 | 2.01 | 2.01 | 0.05% | 30,744 |