Telefónica, S.A. (LON:0TDE)
London · Delayed Price · Currency is GBP · Price in EUR 3.640
+0.026 (0.72%)
At close: Feb 11, 2026
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.61 | 3.67 | 3.59 | 3.64 | 3.64 | 0.72% | 196,339 |
| Feb 10, 2026 | 3.62 | 3.69 | 3.60 | 3.61 | 3.61 | 1.20% | 273,748 |
| Feb 9, 2026 | 3.60 | 3.62 | 3.54 | 3.57 | 3.57 | -1.33% | 333,011 |
| Feb 6, 2026 | 3.59 | 3.65 | 3.60 | 3.62 | 3.62 | 0.11% | 602,445 |
| Feb 5, 2026 | 3.59 | 3.66 | 3.57 | 3.62 | 3.62 | -0.19% | 1,570,778 |
| Feb 4, 2026 | 3.47 | 3.66 | 3.46 | 3.62 | 3.62 | 5.63% | 1,957,396 |
| Feb 3, 2026 | 3.45 | 3.47 | 3.37 | 3.43 | 3.43 | -0.61% | 10,121,730 |
| Feb 2, 2026 | 3.37 | 3.46 | 3.42 | 3.45 | 3.45 | 1.77% | 1,286,800 |
| Jan 30, 2026 | 3.40 | 3.42 | 3.36 | 3.39 | 3.39 | -0.03% | 1,043,043 |
| Jan 29, 2026 | 3.38 | 3.42 | 3.30 | 3.39 | 3.39 | 0.27% | 351,890 |
| Jan 28, 2026 | 3.33 | 3.39 | 3.32 | 3.38 | 3.38 | 1.08% | 560,891 |
| Jan 27, 2026 | 3.38 | 3.39 | 3.34 | 3.35 | 3.35 | -1.18% | 426,113 |
| Jan 26, 2026 | 3.38 | 3.45 | 3.36 | 3.39 | 3.39 | 1.44% | 694,185 |
| Jan 23, 2026 | 3.34 | 3.37 | 3.32 | 3.34 | 3.34 | 1.64% | 392,628 |
| Jan 22, 2026 | 3.26 | 3.33 | 3.23 | 3.28 | 3.28 | 0.43% | 208,818 |
| Jan 21, 2026 | 3.30 | 3.32 | 3.24 | 3.27 | 3.27 | -1.06% | 2,491,069 |
| Jan 20, 2026 | 3.36 | 3.38 | 3.29 | 3.31 | 3.31 | -0.84% | 2,723,852 |
| Jan 19, 2026 | 3.30 | 3.38 | 3.32 | 3.33 | 3.33 | -0.42% | 1,865,788 |
| Jan 16, 2026 | 3.35 | 3.38 | 3.34 | 3.35 | 3.35 | -1.01% | 427,617 |
| Jan 15, 2026 | 3.42 | 3.41 | 3.37 | 3.38 | 3.38 | -0.50% | 862,856 |
| Jan 14, 2026 | 3.35 | 3.44 | 3.32 | 3.40 | 3.40 | 0.27% | 656,669 |
| Jan 13, 2026 | 3.44 | 3.43 | 3.35 | 3.39 | 3.39 | -1.40% | 5,976,772 |
| Jan 12, 2026 | 3.40 | 3.44 | 3.34 | 3.44 | 3.44 | 0.59% | 461,767 |
| Jan 9, 2026 | 3.43 | 3.45 | 3.41 | 3.42 | 3.42 | -0.84% | 422,432 |
| Jan 8, 2026 | 3.50 | 3.53 | 3.44 | 3.45 | 3.45 | -1.03% | 1,213,856 |
| Jan 7, 2026 | 3.42 | 3.49 | 3.40 | 3.48 | 3.48 | -0.20% | 269,320 |
| Jan 6, 2026 | 3.46 | 3.51 | 3.42 | 3.49 | 3.49 | 0.81% | 323,182 |
| Jan 5, 2026 | 3.43 | 3.52 | 3.44 | 3.46 | 3.46 | -0.57% | 353,963 |
| Jan 2, 2026 | 3.50 | 3.53 | 3.44 | 3.48 | 3.48 | -0.74% | 448,225 |
| Dec 31, 2025 | 3.47 | 3.53 | 3.43 | 3.51 | 3.51 | 0.46% | 206,601 |
| Dec 30, 2025 | 3.42 | 3.54 | 3.47 | 3.49 | 3.49 | 0.66% | 268,329 |
| Dec 29, 2025 | 3.33 | 3.49 | 3.39 | 3.47 | 3.47 | 0.61% | 845,052 |
| Dec 24, 2025 | 3.40 | 3.46 | 3.41 | 3.45 | 3.45 | -0.35% | 297,697 |
| Dec 23, 2025 | 3.36 | 3.47 | 3.40 | 3.46 | 3.46 | 2.01% | 2,808,801 |
| Dec 22, 2025 | 3.36 | 3.42 | 3.37 | 3.39 | 3.39 | -1.28% | 1,788,874 |
| Dec 19, 2025 | 3.41 | 3.46 | 3.40 | 3.44 | 3.44 | -0.69% | 6,435,406 |
| Dec 18, 2025 | 3.44 | 3.56 | 3.45 | 3.46 | 3.46 | 0.35% | 2,845,731 |
| Dec 17, 2025 | 3.45 | 3.50 | 3.37 | 3.45 | 3.45 | -0.83% | 696,821 |
| Dec 16, 2025 | 3.55 | 3.51 | 3.46 | 3.48 | 3.48 | -5.52% | 791,299 |
| Dec 15, 2025 | 3.72 | 3.71 | 3.63 | 3.68 | 3.56 | -0.78% | 947,668 |
| Dec 12, 2025 | 3.67 | 3.72 | 3.66 | 3.71 | 3.59 | 1.48% | 439,973 |
| Dec 11, 2025 | 3.64 | 3.68 | 3.63 | 3.65 | 3.53 | 0.16% | 437,637 |
| Dec 10, 2025 | 3.65 | 3.65 | 3.61 | 3.65 | 3.53 | 0.25% | 465,941 |
| Dec 9, 2025 | 3.63 | 3.69 | 3.53 | 3.64 | 3.52 | -0.38% | 866,626 |
| Dec 8, 2025 | 3.72 | 3.67 | 3.63 | 3.65 | 3.53 | -0.65% | 388,508 |
| Dec 5, 2025 | 3.67 | 3.74 | 3.65 | 3.68 | 3.56 | 0.71% | 456,883 |
| Dec 4, 2025 | 3.63 | 3.70 | 3.60 | 3.65 | 3.53 | 0.25% | 655,224 |
| Dec 3, 2025 | 3.68 | 3.66 | 3.62 | 3.64 | 3.52 | -0.65% | 524,171 |
| Dec 2, 2025 | 3.65 | 3.69 | 3.63 | 3.67 | 3.55 | -1.05% | 3,095,846 |
| Dec 1, 2025 | 3.74 | 3.75 | 3.66 | 3.71 | 3.58 | -0.80% | 1,104,448 |