Telefónica, S.A. (LON:0TDE)
London · Delayed Price · Currency is GBP · Price in EUR 3.986
+0.019 (0.49%)
At close: Jun 1, 2026
LON:0TDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.98 | 4.02 | 3.86 | 3.99 | 3.99 | 0.49% | 2,107,635 |
| May 29, 2026 | 4.00 | 4.00 | 3.89 | 3.97 | 3.97 | -0.03% | 924,827 |
| May 28, 2026 | 4.02 | 4.10 | 3.94 | 3.97 | 3.97 | -0.38% | 587,513 |
| May 27, 2026 | 3.98 | 4.06 | 3.91 | 3.98 | 3.98 | -0.33% | 412,277 |
| May 26, 2026 | 4.03 | 4.13 | 3.97 | 4.00 | 4.00 | -1.56% | 688,642 |
| May 25, 2026 | 4.10 | 4.10 | 4.05 | 4.06 | 4.06 | -0.19% | 1,095,924 |
| May 22, 2026 | 4.06 | 4.15 | 3.99 | 4.07 | 4.07 | -0.20% | 576,867 |
| May 21, 2026 | 4.05 | 4.15 | 3.99 | 4.08 | 4.08 | -0.07% | 1,762,932 |
| May 20, 2026 | 4.10 | 4.17 | 4.01 | 4.08 | 4.08 | -0.77% | 440,603 |
| May 19, 2026 | 4.03 | 4.14 | 3.98 | 4.11 | 4.11 | 1.85% | 533,086 |
| May 18, 2026 | 3.95 | 4.05 | 3.90 | 4.04 | 4.04 | 1.38% | 4,052,028 |
| May 15, 2026 | 4.07 | 4.13 | 3.93 | 3.98 | 3.98 | -1.56% | 10,998,130 |
| May 14, 2026 | 3.88 | 4.09 | 3.87 | 4.04 | 4.04 | 5.93% | 2,516,395 |
| May 13, 2026 | 3.87 | 4.03 | 3.77 | 3.82 | 3.82 | -1.49% | 2,926,762 |
| May 12, 2026 | 3.85 | 3.94 | 3.78 | 3.88 | 3.87 | -0.58% | 3,672,977 |
| May 11, 2026 | 3.83 | 3.95 | 3.80 | 3.90 | 3.90 | 1.02% | 2,305,559 |
| May 8, 2026 | 3.83 | 3.92 | 3.78 | 3.86 | 3.86 | -0.24% | 175,938 |
| May 7, 2026 | 3.86 | 3.98 | 3.83 | 3.87 | 3.87 | -0.84% | 2,052,888 |
| May 6, 2026 | 3.92 | 3.98 | 3.83 | 3.90 | 3.90 | 0.48% | 598,407 |
| May 5, 2026 | 3.84 | 3.91 | 3.76 | 3.88 | 3.88 | 1.27% | 587,271 |
| May 4, 2026 | 3.89 | 3.96 | 3.78 | 3.83 | 3.83 | 0.26% | 687,281 |
| May 1, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.09% | - |
| Apr 30, 2026 | 3.77 | 3.88 | 3.73 | 3.82 | 3.82 | 0.52% | 1,876,907 |
| Apr 29, 2026 | 3.82 | 3.89 | 3.77 | 3.80 | 3.80 | -0.49% | 833,239 |
| Apr 28, 2026 | 3.85 | 3.88 | 3.73 | 3.82 | 3.82 | 0.52% | 728,453 |
| Apr 27, 2026 | 3.85 | 3.87 | 3.79 | 3.80 | 3.80 | -2.02% | 615,665 |
| Apr 24, 2026 | 3.84 | 3.95 | 3.85 | 3.88 | 3.88 | 0.45% | 2,929,816 |
| Apr 23, 2026 | 3.85 | 3.90 | 3.78 | 3.86 | 3.86 | -1.04% | 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 | 0.91% | 824,349 |
| Apr 20, 2026 | 3.84 | 3.90 | 3.85 | 3.88 | 3.88 | 0.59% | 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 | 0.98% | 734,146 |
| Apr 15, 2026 | 3.76 | 3.86 | 3.78 | 3.82 | 3.82 | 0.83% | 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 | -0.40% | 511,773 |
| Apr 9, 2026 | 3.86 | 3.97 | 3.82 | 3.86 | 3.86 | -1.12% | 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 | 0.59% | 1,072,332 |
| Apr 1, 2026 | 3.84 | 3.90 | 3.76 | 3.83 | 3.83 | 0.95% | 1,345,064 |
| Mar 31, 2026 | 3.77 | 3.85 | 3.70 | 3.80 | 3.80 | 2.19% | 626,133 |
| Mar 30, 2026 | 3.68 | 3.76 | 3.61 | 3.71 | 3.71 | 1.15% | 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 | -0.99% | 273,176 |
| Mar 25, 2026 | 3.62 | 3.76 | 3.62 | 3.70 | 3.70 | 2.31% | 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 | -2.32% | 2,639,313 |
| Mar 20, 2026 | 3.62 | 3.71 | 3.56 | 3.60 | 3.60 | -0.89% | 2,175,268 |