Telefónica, S.A. (LON:0TDE)
London · Delayed Price · Currency is GBP · Price in EUR 4.579
-0.013 (-0.28%)
At close: Sep 2, 2025
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 0.42% | 675,100 |
| Sep 4, 2025 | 4.50 | 4.55 | 4.48 | 4.54 | 4.54 | 0.40% | 3,695,377 |
| Sep 3, 2025 | 4.58 | 4.60 | 4.51 | 4.52 | 4.52 | -1.35% | 586,414 |
| Sep 2, 2025 | 4.62 | 4.61 | 4.57 | 4.58 | 4.58 | -0.28% | 376,867 |
| Sep 1, 2025 | 4.56 | 4.63 | 4.57 | 4.59 | 4.59 | 0.70% | 1,038,217 |
| Aug 29, 2025 | 4.55 | 4.58 | 4.54 | 4.56 | 4.56 | -0.11% | 589,121 |
| Aug 28, 2025 | 4.61 | 4.63 | 4.54 | 4.57 | 4.57 | -1.21% | 793,452 |
| Aug 27, 2025 | 4.61 | 4.64 | 4.60 | 4.62 | 4.62 | - | 258,139 |
| Aug 26, 2025 | 4.60 | 4.64 | 4.58 | 4.62 | 4.62 | 0.50% | 556,962 |
| Aug 25, 2025 | 4.61 | 4.63 | 4.58 | 4.60 | 4.60 | -0.91% | 580,649 |
| Aug 22, 2025 | 4.65 | 4.90 | 4.56 | 4.64 | 4.64 | -0.30% | 601,188 |
| Aug 21, 2025 | 4.85 | 4.87 | 4.58 | 4.65 | 4.65 | -4.75% | 2,934,237 |
| Aug 20, 2025 | 4.84 | 4.89 | 4.85 | 4.89 | 4.89 | 0.72% | 5,569,711 |
| Aug 19, 2025 | 4.82 | 4.89 | 4.84 | 4.85 | 4.85 | 0.21% | 562,280 |
| Aug 18, 2025 | 4.80 | 4.85 | 4.81 | 4.84 | 4.84 | 0.58% | 929,357 |
| Aug 15, 2025 | 4.79 | 4.81 | 4.76 | 4.81 | 4.81 | 0.73% | 493,703 |
| Aug 14, 2025 | 4.74 | 4.80 | 4.74 | 4.78 | 4.78 | 0.91% | 313,008 |
| Aug 13, 2025 | 4.70 | 4.75 | 4.69 | 4.74 | 4.74 | 0.96% | 454,314 |
| Aug 12, 2025 | 4.69 | 4.75 | 4.69 | 4.69 | 4.69 | -0.17% | 298,318 |
| Aug 11, 2025 | 4.66 | 4.77 | 4.58 | 4.70 | 4.70 | 0.92% | 171,040 |
| Aug 8, 2025 | 4.60 | 4.68 | 4.64 | 4.66 | 4.66 | 0.67% | 230,265 |
| Aug 7, 2025 | 4.62 | 4.73 | 4.44 | 4.62 | 4.62 | 0.50% | 917,927 |
| Aug 6, 2025 | 4.57 | 4.70 | 4.54 | 4.60 | 4.60 | 0.99% | 493,213 |
| Aug 5, 2025 | 4.59 | 4.60 | 4.54 | 4.56 | 4.56 | -0.61% | 1,586,792 |
| Aug 4, 2025 | 4.54 | 4.60 | 4.45 | 4.58 | 4.58 | 1.71% | 172,504 |
| Aug 1, 2025 | 4.47 | 4.55 | 4.48 | 4.51 | 4.51 | 0.24% | 334,907 |
| Jul 31, 2025 | 4.55 | 4.64 | 4.47 | 4.50 | 4.50 | -1.60% | 355,209 |
| Jul 30, 2025 | 4.56 | 4.68 | 4.49 | 4.57 | 4.57 | 0.48% | 255,653 |
| Jul 29, 2025 | 4.54 | 4.57 | 4.54 | 4.55 | 4.55 | -0.68% | 7,225,405 |
| Jul 28, 2025 | 4.63 | 4.65 | 4.56 | 4.58 | 4.58 | -1.10% | 565,476 |
| Jul 25, 2025 | 4.61 | 4.65 | 4.57 | 4.63 | 4.63 | 0.15% | 161,329 |
| Jul 24, 2025 | 4.55 | 4.65 | 4.54 | 4.62 | 4.62 | 1.76% | 784,844 |
| Jul 23, 2025 | 4.57 | 4.58 | 4.48 | 4.54 | 4.54 | 0.51% | 141,050 |
| Jul 22, 2025 | 4.52 | 4.57 | 4.51 | 4.52 | 4.52 | 0.16% | 385,838 |
| Jul 21, 2025 | 4.50 | 4.55 | 4.49 | 4.51 | 4.51 | -0.15% | 127,557 |
| Jul 18, 2025 | 4.48 | 4.54 | 4.47 | 4.52 | 4.52 | 0.60% | 270,698 |
| Jul 17, 2025 | 4.49 | 4.58 | 4.46 | 4.49 | 4.49 | -0.38% | 730,116 |
| Jul 16, 2025 | 4.48 | 4.53 | 4.48 | 4.51 | 4.51 | 0.85% | 4,838,959 |
| Jul 15, 2025 | 4.51 | 4.54 | 4.45 | 4.47 | 4.47 | -0.31% | 4,090,159 |
| Jul 14, 2025 | 4.43 | 4.51 | 4.45 | 4.49 | 4.49 | 0.11% | 365,331 |
| Jul 11, 2025 | 4.50 | 4.49 | 4.46 | 4.48 | 4.48 | -0.49% | 436,524 |
| Jul 10, 2025 | 4.49 | 4.60 | 4.47 | 4.50 | 4.50 | -0.09% | 1,394,902 |
| Jul 9, 2025 | 4.50 | 4.54 | 4.47 | 4.51 | 4.51 | -0.16% | 2,540,884 |
| Jul 8, 2025 | 4.53 | 4.56 | 4.49 | 4.51 | 4.51 | -0.29% | 433,408 |
| Jul 7, 2025 | 4.53 | 4.57 | 4.52 | 4.53 | 4.53 | -0.35% | 190,681 |
| Jul 4, 2025 | 4.54 | 4.64 | 4.53 | 4.54 | 4.54 | 0.35% | 180,651 |
| Jul 3, 2025 | 4.57 | 4.58 | 4.51 | 4.53 | 4.53 | -0.64% | 188,772 |
| Jul 2, 2025 | 4.52 | 4.57 | 4.53 | 4.56 | 4.56 | 0.86% | 397,238 |
| Jul 1, 2025 | 4.48 | 4.55 | 4.47 | 4.52 | 4.52 | 1.62% | 513,607 |
| Jun 30, 2025 | 4.49 | 4.51 | 4.43 | 4.44 | 4.44 | -1.13% | 1,730,782 |