Telefónica, S.A. (LON:0TDE)
London · Delayed Price · Currency is GBP · Price in EUR 3.859
-0.041 (-1.04%)
At close: Apr 23, 2026
LON:0TDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.85 | 3.90 | 3.78 | 3.86 | 3.86 | -1.05% | 871,188 |
| Apr 22, 2026 | 3.88 | 3.97 | 3.74 | 3.90 | 3.90 | -0.46% | 1,209,146 |
| Apr 21, 2026 | 3.92 | 3.97 | 3.81 | 3.92 | 3.92 | 0.90% | 824,349 |
| Apr 20, 2026 | 3.84 | 3.90 | 3.85 | 3.88 | 3.88 | 0.60% | 438,138 |
| Apr 17, 2026 | 3.81 | 3.95 | 3.80 | 3.86 | 3.86 | 0.13% | 337,910 |
| Apr 16, 2026 | 3.85 | 3.90 | 3.79 | 3.86 | 3.86 | 1.00% | 734,146 |
| Apr 15, 2026 | 3.76 | 3.86 | 3.78 | 3.82 | 3.82 | 0.82% | 6,060,534 |
| Apr 14, 2026 | 3.83 | 3.87 | 3.73 | 3.79 | 3.79 | -0.13% | 257,442 |
| Apr 13, 2026 | 3.82 | 3.84 | 3.78 | 3.79 | 3.79 | -1.30% | 947,539 |
| Apr 10, 2026 | 3.82 | 3.92 | 3.76 | 3.84 | 3.84 | -0.39% | 511,773 |
| Apr 9, 2026 | 3.86 | 3.97 | 3.82 | 3.86 | 3.86 | -1.13% | 502,010 |
| Apr 8, 2026 | 3.96 | 3.98 | 3.86 | 3.90 | 3.90 | 0.54% | 1,226,270 |
| Apr 7, 2026 | 3.77 | 3.96 | 3.82 | 3.88 | 3.88 | 0.65% | 1,909,196 |
| Apr 2, 2026 | 3.76 | 3.88 | 3.74 | 3.85 | 3.85 | 0.57% | 1,072,332 |
| Apr 1, 2026 | 3.84 | 3.90 | 3.76 | 3.83 | 3.83 | 0.97% | 1,345,064 |
| Mar 31, 2026 | 3.77 | 3.85 | 3.70 | 3.80 | 3.80 | 2.18% | 626,133 |
| Mar 30, 2026 | 3.68 | 3.76 | 3.61 | 3.71 | 3.71 | 1.14% | 765,219 |
| Mar 27, 2026 | 3.70 | 3.74 | 3.60 | 3.67 | 3.67 | 0.27% | 227,224 |
| Mar 26, 2026 | 3.68 | 3.78 | 3.63 | 3.66 | 3.66 | -1.00% | 273,176 |
| Mar 25, 2026 | 3.62 | 3.76 | 3.62 | 3.70 | 3.70 | 2.32% | 620,409 |
| Mar 24, 2026 | 3.55 | 3.68 | 3.50 | 3.62 | 3.62 | 2.70% | 2,886,434 |
| Mar 23, 2026 | 3.51 | 3.60 | 3.48 | 3.52 | 3.52 | -2.30% | 2,639,313 |
| Mar 20, 2026 | 3.62 | 3.71 | 3.56 | 3.60 | 3.60 | -0.91% | 2,175,268 |
| Mar 19, 2026 | 3.65 | 3.70 | 3.56 | 3.64 | 3.64 | 0.14% | 4,864,378 |
| Mar 18, 2026 | 3.63 | 3.68 | 3.54 | 3.63 | 3.63 | 0.19% | 675,302 |
| Mar 17, 2026 | 3.55 | 3.64 | 3.48 | 3.62 | 3.62 | 1.68% | 741,947 |
| Mar 16, 2026 | 3.54 | 3.65 | 3.51 | 3.56 | 3.56 | 1.39% | 588,929 |
| Mar 13, 2026 | 3.49 | 3.63 | 3.50 | 3.52 | 3.52 | -0.96% | 666,822 |
| Mar 12, 2026 | 3.55 | 3.55 | 3.45 | 3.55 | 3.55 | 1.00% | 1,059,724 |
| Mar 11, 2026 | 3.51 | 3.67 | 3.51 | 3.51 | 3.51 | -3.25% | 729,423 |
| Mar 10, 2026 | 3.60 | 3.65 | 3.59 | 3.63 | 3.63 | 1.91% | 8,544,372 |
| Mar 9, 2026 | 3.55 | 3.61 | 3.53 | 3.56 | 3.56 | -1.19% | 952,000 |
| Mar 6, 2026 | 3.64 | 3.67 | 3.51 | 3.61 | 3.61 | 1.15% | 952,383 |
| Mar 5, 2026 | 3.61 | 3.67 | 3.55 | 3.57 | 3.57 | -0.25% | 1,093,479 |
| Mar 4, 2026 | 3.50 | 3.61 | 3.47 | 3.58 | 3.58 | 0.08% | 2,932,768 |
| Mar 3, 2026 | 3.70 | 3.71 | 3.54 | 3.57 | 3.57 | -3.95% | 1,993,491 |
| Mar 2, 2026 | 3.67 | 3.79 | 3.71 | 3.72 | 3.72 | -2.85% | 1,373,839 |
| Feb 27, 2026 | 3.62 | 3.87 | 3.62 | 3.83 | 3.83 | 5.11% | 3,830,406 |
| Feb 26, 2026 | 3.71 | 3.77 | 3.61 | 3.64 | 3.64 | -1.14% | 1,123,734 |
| Feb 25, 2026 | 3.65 | 3.74 | 3.64 | 3.68 | 3.68 | 0.57% | 2,782,050 |
| Feb 24, 2026 | 3.60 | 3.76 | 3.60 | 3.66 | 3.66 | 0.38% | 680,539 |
| Feb 23, 2026 | 3.55 | 3.66 | 3.58 | 3.65 | 3.65 | 2.13% | 1,813,873 |
| Feb 20, 2026 | 3.62 | 3.63 | 3.53 | 3.57 | 3.57 | -0.28% | 844,948 |
| Feb 19, 2026 | 3.57 | 3.61 | 3.55 | 3.58 | 3.58 | -0.39% | 6,019,433 |
| Feb 18, 2026 | 3.69 | 3.68 | 3.56 | 3.60 | 3.60 | -2.49% | 919,722 |
| Feb 17, 2026 | 3.69 | 3.73 | 3.65 | 3.69 | 3.69 | -0.03% | 585,094 |
| Feb 16, 2026 | 3.71 | 3.69 | 3.65 | 3.69 | 3.69 | 0.16% | 162,780 |
| Feb 13, 2026 | 3.71 | 3.72 | 3.66 | 3.68 | 3.68 | 0.96% | 276,504 |
| Feb 12, 2026 | 3.66 | 3.72 | 3.60 | 3.65 | 3.65 | 0.25% | 1,087,786 |
| Feb 11, 2026 | 3.61 | 3.67 | 3.59 | 3.64 | 3.64 | 0.72% | 196,339 |