Telefónica, S.A. (LON:0TDE)
London · Delayed Price · Currency is GBP · Price in EUR 3.444
+0.044 (1.29%)
At close: Sep 25, 2026
LON:0TDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.36 | 3.44 | 3.35 | 3.43 | 3.43 | 0.90% | 3,660,093 |
| Sep 24, 2026 | 3.40 | 3.42 | 3.34 | 3.40 | 3.40 | 0.27% | 3,063,712 |
| Sep 23, 2026 | 3.48 | 3.52 | 3.37 | 3.39 | 3.39 | -3.09% | 1,665,480 |
| Sep 22, 2026 | 3.58 | 3.60 | 3.50 | 3.50 | 3.50 | -2.29% | 555,788 |
| Sep 21, 2026 | 3.57 | 3.62 | 3.55 | 3.58 | 3.58 | 0.22% | 1,326,794 |
| Sep 18, 2026 | 3.72 | 3.73 | 3.54 | 3.57 | 3.57 | -4.77% | 3,710,322 |
| Sep 17, 2026 | 3.70 | 3.76 | 3.70 | 3.75 | 3.75 | 1.21% | 1,858,477 |
| Sep 16, 2026 | 3.67 | 3.75 | 3.64 | 3.71 | 3.71 | 0.52% | 3,639,298 |
| Sep 15, 2026 | 3.66 | 3.69 | 3.60 | 3.69 | 3.69 | -0.05% | 3,452,661 |
| Sep 14, 2026 | 3.65 | 3.70 | 3.63 | 3.69 | 3.69 | 0.96% | 712,614 |
| Sep 11, 2026 | 3.62 | 3.67 | 3.60 | 3.66 | 3.66 | 0.83% | 1,605,873 |
| Sep 10, 2026 | 3.61 | 3.68 | 3.60 | 3.63 | 3.63 | 1.46% | 3,824,077 |
| Sep 9, 2026 | 3.61 | 3.64 | 3.57 | 3.57 | 3.57 | -1.38% | 579,528 |
| Sep 8, 2026 | 3.61 | 3.63 | 3.58 | 3.62 | 3.62 | 0.25% | 730,982 |
| Sep 7, 2026 | 3.65 | 3.68 | 3.61 | 3.61 | 3.61 | -1.82% | 1,370,804 |
| Sep 4, 2026 | 3.69 | 3.69 | 3.64 | 3.68 | 3.68 | -0.41% | 495,523 |
| Sep 3, 2026 | 3.66 | 3.71 | 3.65 | 3.70 | 3.70 | 1.12% | 353,571 |
| Sep 2, 2026 | 3.64 | 3.66 | 3.60 | 3.66 | 3.66 | 0.58% | 959,633 |
| Sep 1, 2026 | 3.65 | 3.69 | 3.60 | 3.63 | 3.63 | -0.47% | 257,466 |
| Aug 31, 2026 | 3.63 | 3.67 | 3.62 | 3.65 | 3.65 | 0.93% | 186,706 |
| Aug 28, 2026 | 3.62 | 3.63 | 3.59 | 3.62 | 3.62 | 0.68% | 1,929,873 |
| Aug 27, 2026 | 3.61 | 3.61 | 3.54 | 3.59 | 3.59 | -0.61% | 113,062 |
| Aug 26, 2026 | 3.68 | 3.72 | 3.61 | 3.62 | 3.62 | -1.87% | 314,446 |
| Aug 25, 2026 | 3.64 | 3.69 | 3.63 | 3.68 | 3.68 | 0.96% | 166,271 |
| Aug 24, 2026 | 3.63 | 3.66 | 3.63 | 3.65 | 3.65 | 0.75% | 63,093 |
| Aug 21, 2026 | 3.67 | 3.70 | 3.62 | 3.62 | 3.62 | -1.23% | 919,250 |
| Aug 20, 2026 | 3.67 | 3.71 | 3.67 | 3.67 | 3.67 | -0.81% | 138,307 |
| Aug 19, 2026 | 3.65 | 3.71 | 3.66 | 3.70 | 3.70 | 0.46% | 1,957,926 |
| Aug 18, 2026 | 3.65 | 3.71 | 3.62 | 3.68 | 3.68 | 0.38% | 152,408 |
| Aug 17, 2026 | 3.64 | 3.69 | 3.65 | 3.67 | 3.67 | -0.78% | 397,814 |
| Aug 14, 2026 | 3.65 | 3.70 | 3.67 | 3.70 | 3.70 | 0.71% | 529,889 |
| Aug 13, 2026 | 3.64 | 3.68 | 3.64 | 3.67 | 3.67 | 0.71% | 141,975 |
| Aug 12, 2026 | 3.65 | 3.69 | 3.63 | 3.64 | 3.64 | -0.03% | 696,302 |
| Aug 11, 2026 | 3.63 | 3.68 | 3.63 | 3.64 | 3.64 | 0.21% | 665,326 |
| Aug 10, 2026 | 3.64 | 3.68 | 3.60 | 3.64 | 3.64 | -0.94% | 219,327 |
| Aug 7, 2026 | 3.66 | 3.70 | 3.63 | 3.67 | 3.67 | -1.09% | 287,417 |
| Aug 6, 2026 | 3.61 | 3.72 | 3.64 | 3.71 | 3.71 | 2.81% | 334,105 |
| Aug 5, 2026 | 3.66 | 3.68 | 3.59 | 3.61 | 3.61 | -1.45% | 303,875 |
| Aug 4, 2026 | 3.64 | 3.69 | 3.64 | 3.66 | 3.66 | -0.03% | 256,540 |
| Aug 3, 2026 | 3.56 | 3.69 | 3.52 | 3.66 | 3.66 | 2.23% | 241,324 |
| Jul 31, 2026 | 3.63 | 3.62 | 3.55 | 3.58 | 3.58 | -0.86% | 1,068,177 |
| Jul 30, 2026 | 3.64 | 3.65 | 3.58 | 3.62 | 3.62 | -1.74% | 581,097 |
| Jul 29, 2026 | 3.69 | 3.76 | 3.61 | 3.68 | 3.68 | -2.28% | 2,413,402 |
| Jul 28, 2026 | 3.68 | 3.77 | 3.68 | 3.77 | 3.77 | 4.03% | 1,930,762 |
| Jul 27, 2026 | 3.60 | 3.68 | 3.59 | 3.62 | 3.62 | 0.90% | 624,399 |
| Jul 24, 2026 | 3.58 | 3.63 | 3.56 | 3.59 | 3.59 | -0.66% | 704,711 |
| Jul 23, 2026 | 3.61 | 3.69 | 3.59 | 3.61 | 3.61 | 0.08% | 13,588,578 |
| Jul 22, 2026 | 3.53 | 3.62 | 3.54 | 3.61 | 3.61 | 1.87% | 7,018,370 |
| Jul 21, 2026 | 3.60 | 3.59 | 3.52 | 3.54 | 3.54 | -1.12% | 990,621 |
| Jul 20, 2026 | 3.56 | 3.61 | 3.57 | 3.58 | 3.58 | -1.91% | 1,436,749 |