Telefónica, S.A. (LON:0A2Y)
London · Delayed Price · Currency is GBP · Price in USD 4.460
+0.410 (10.12%)
At close: Feb 27, 2025
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.33 | 10.12% | 545 |
| Jan 31, 2025 | 4.05 | 4.06 | 4.04 | 4.05 | 3.93 | -0.86% | 2,066 |
| Jan 30, 2025 | 4.12 | 4.12 | 4.08 | 4.09 | 3.97 | 0.39% | 214 |
| Jan 29, 2025 | 4.04 | 4.08 | 4.04 | 4.07 | 3.95 | 0.72% | 638 |
| Jan 28, 2025 | 4.05 | 4.07 | 4.03 | 4.04 | 3.92 | 1.76% | 1,068 |
| Jan 27, 2025 | 4.01 | 4.02 | 3.97 | 3.97 | 3.86 | 1.28% | 1,328 |
| Jan 24, 2025 | 3.94 | 3.95 | 3.91 | 3.92 | 3.81 | 0.26% | 1,132 |
| Jan 23, 2025 | 3.93 | 3.93 | 3.90 | 3.91 | 3.80 | -0.26% | 61 |
| Jan 22, 2025 | 3.92 | 3.93 | 3.91 | 3.92 | 3.81 | -1.71% | 226 |
| Jan 21, 2025 | 3.98 | 3.99 | 3.97 | 3.99 | 3.87 | -1.04% | 926 |
| Jan 17, 2025 | 4.05 | 4.05 | 4.03 | 4.03 | 3.91 | 0.75% | 3,705 |
| Jan 16, 2025 | 3.99 | 4.02 | 3.99 | 4.00 | 3.89 | -0.99% | 355 |
| Jan 15, 2025 | 4.06 | 4.06 | 4.03 | 4.04 | 3.92 | 1.64% | 365 |
| Jan 14, 2025 | 3.98 | 3.98 | 3.97 | 3.98 | 3.86 | 0.63% | 54 |
| Jan 13, 2025 | 3.93 | 3.95 | 3.93 | 3.95 | 3.84 | -0.45% | 749 |
| Jan 10, 2025 | 3.97 | 3.98 | 3.97 | 3.97 | 3.85 | 0.08% | 338 |
| Jan 8, 2025 | 3.98 | 3.98 | 3.97 | 3.97 | 3.85 | -1.73% | 81 |
| Jan 7, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.92 | -0.49% | 1,519 |
| Jan 6, 2025 | 4.07 | 4.09 | 4.06 | 4.06 | 3.94 | - | 648 |
| Jan 3, 2025 | 4.08 | 4.08 | 4.05 | 4.06 | 3.94 | -0.37% | 901 |
| Jan 2, 2025 | 4.06 | 4.08 | 4.06 | 4.07 | 3.95 | 1.12% | 980 |
| Dec 31, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 3.91 | 0.12% | 50 |
| Dec 30, 2024 | 4.05 | 4.05 | 4.02 | 4.02 | 3.90 | -0.99% | 466 |
| Dec 27, 2024 | 4.05 | 4.06 | 4.04 | 4.06 | 3.94 | 0.50% | 78 |
| Dec 26, 2024 | 4.06 | 4.10 | 3.97 | 4.04 | 3.92 | -0.49% | 124 |
| Dec 24, 2024 | 4.07 | 4.08 | 4.01 | 4.06 | 3.94 | 0.74% | 130 |
| Dec 23, 2024 | 4.04 | 4.04 | 4.02 | 4.03 | 3.91 | -0.49% | 252 |
| Dec 20, 2024 | 4.04 | 4.05 | 4.02 | 4.05 | 3.93 | 0.45% | 560 |
| Dec 19, 2024 | 4.08 | 4.08 | 4.03 | 4.03 | 3.92 | -1.66% | 735 |
| Dec 18, 2024 | 4.17 | 4.18 | 4.10 | 4.10 | 3.98 | -5.31% | 1,800 |
| Dec 17, 2024 | 4.32 | 4.37 | 4.32 | 4.33 | 4.10 | -1.48% | 1,717 |
| Dec 16, 2024 | 4.42 | 4.43 | 4.40 | 4.40 | 4.16 | -0.34% | 920 |
| Dec 13, 2024 | 4.40 | 4.41 | 4.40 | 4.41 | 4.17 | -1.12% | 1 |
| Dec 12, 2024 | 4.47 | 4.47 | 4.43 | 4.46 | 4.22 | 0.63% | 371 |
| Dec 11, 2024 | 4.43 | 4.44 | 4.42 | 4.43 | 4.19 | -0.18% | 198 |
| Dec 10, 2024 | 4.46 | 4.46 | 4.44 | 4.44 | 4.20 | -1.77% | 39 |
| Dec 9, 2024 | 4.51 | 4.53 | 4.51 | 4.52 | 4.27 | -0.22% | 91 |
| Dec 6, 2024 | 4.58 | 4.58 | 4.53 | 4.53 | 4.28 | -0.20% | 140 |
| Dec 5, 2024 | 4.53 | 4.54 | 4.53 | 4.54 | 4.29 | 1.77% | 50 |
| Dec 4, 2024 | 4.47 | 4.48 | 4.45 | 4.46 | 4.22 | -0.89% | 229 |
| Dec 3, 2024 | 4.51 | 4.52 | 4.50 | 4.50 | 4.26 | 0.67% | 128 |
| Dec 2, 2024 | 4.49 | 4.50 | 4.47 | 4.47 | 4.23 | - | 70 |
| Nov 29, 2024 | 4.47 | 4.48 | 4.45 | 4.47 | 4.23 | -1.54% | 170 |
| Nov 27, 2024 | 4.51 | 4.54 | 4.50 | 4.54 | 4.29 | 2.02% | 39 |
| Nov 26, 2024 | 4.48 | 4.48 | 4.45 | 4.45 | 4.21 | -0.89% | 91 |
| Nov 25, 2024 | 4.50 | 4.50 | 4.49 | 4.49 | 4.25 | 1.77% | 237 |
| Nov 22, 2024 | 4.41 | 4.43 | 4.41 | 4.41 | 4.17 | -0.63% | 3,627 |
| Nov 21, 2024 | 4.47 | 4.48 | 4.41 | 4.44 | 4.20 | -1.11% | 235 |
| Nov 20, 2024 | 4.52 | 4.52 | 4.49 | 4.49 | 4.25 | -0.88% | 39 |
| Nov 19, 2024 | 4.47 | 4.53 | 4.47 | 4.53 | 4.28 | 1.34% | 2,280 |