Telefónica, S.A. (LON:0TDE)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 3.422
+0.011 (0.32%)
At close: Nov 10, 2026
LON:0TDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.43 | 3.49 | 3.42 | 3.42 | 3.42 | 0.32% | 715,627 |
| Nov 9, 2026 | 3.38 | 3.41 | 3.36 | 3.41 | 3.41 | 0.90% | 1,347,333 |
| Nov 6, 2026 | 3.42 | 3.43 | 3.34 | 3.38 | 3.38 | -1.96% | 3,117,360 |
| Nov 5, 2026 | 3.45 | 3.47 | 3.40 | 3.45 | 3.45 | 0.15% | 1,543,395 |
| Nov 4, 2026 | 3.35 | 3.44 | 3.30 | 3.44 | 3.44 | 3.18% | 350,571 |
| Nov 3, 2026 | 3.40 | 3.44 | 3.32 | 3.34 | 3.34 | -1.27% | 6,720,307 |
| Nov 2, 2026 | 3.35 | 3.38 | 3.34 | 3.38 | 3.38 | 0.18% | 393,935 |
| Oct 30, 2026 | 3.35 | 3.38 | 3.34 | 3.37 | 3.37 | 1.60% | 6,635,529 |
| Oct 29, 2026 | 3.29 | 3.33 | 3.22 | 3.32 | 3.32 | 1.34% | 442,417 |
| Oct 28, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 0.89% | 775,466 |
| Oct 27, 2026 | 3.20 | 3.54 | 3.13 | 3.25 | 3.25 | 1.56% | 521,465 |
| Oct 26, 2026 | 3.30 | 3.30 | 3.14 | 3.20 | 3.20 | -6.63% | 1,046,025 |
| Oct 23, 2026 | 3.42 | 3.45 | 3.40 | 3.43 | 3.43 | -1.67% | 533,904 |
| Oct 22, 2026 | 3.44 | 3.49 | 3.43 | 3.48 | 3.48 | 1.99% | 149,878 |
| Oct 21, 2026 | 3.39 | 3.42 | 3.37 | 3.42 | 3.42 | 2.28% | 1,150,938 |
| Oct 20, 2026 | 3.34 | 3.43 | 3.33 | 3.34 | 3.34 | -1.01% | 12,726,881 |
| Oct 19, 2026 | 3.39 | 3.40 | 3.36 | 3.37 | 3.37 | -0.49% | 220,804 |
| Oct 16, 2026 | 3.32 | 3.41 | 3.30 | 3.39 | 3.39 | 2.09% | 332,342 |
| Oct 15, 2026 | 3.27 | 3.33 | 3.21 | 3.32 | 3.32 | 2.95% | 137,018 |
| Oct 14, 2026 | 3.25 | 3.27 | 3.21 | 3.23 | 3.23 | -0.83% | 315,408 |
| Oct 13, 2026 | 3.24 | 3.29 | 3.23 | 3.25 | 3.25 | 1.03% | 211,592 |
| Oct 12, 2026 | 3.25 | 3.31 | 3.20 | 3.22 | 3.22 | -1.01% | 231,043 |
| Oct 9, 2026 | 3.37 | 3.37 | 3.25 | 3.25 | 3.25 | -4.61% | 679,868 |
| Oct 8, 2026 | 3.42 | 3.44 | 3.41 | 3.41 | 3.41 | -0.70% | 106,364 |
| Oct 7, 2026 | 3.40 | 3.44 | 3.38 | 3.43 | 3.43 | 1.51% | 2,051,642 |
| Oct 6, 2026 | 3.45 | 3.47 | 3.38 | 3.38 | 3.38 | -1.14% | 987,952 |
| Oct 5, 2026 | 3.34 | 3.43 | 3.34 | 3.42 | 3.42 | 3.24% | 494,011 |
| Oct 2, 2026 | 3.28 | 3.33 | 3.27 | 3.31 | 3.31 | 1.24% | 191,316 |
| Oct 1, 2026 | 3.32 | 3.33 | 3.25 | 3.27 | 3.27 | -2.09% | 566,702 |
| Sep 30, 2026 | 3.37 | 3.39 | 3.34 | 3.34 | 3.34 | -1.30% | 575,639 |
| Sep 29, 2026 | 3.41 | 3.46 | 3.36 | 3.39 | 3.39 | -1.05% | 90,844 |
| Sep 28, 2026 | 3.47 | 3.48 | 3.42 | 3.42 | 3.42 | -0.61% | 2,181,087 |
| Sep 25, 2026 | 3.35 | 3.44 | 3.35 | 3.44 | 3.44 | 1.29% | 3,661,131 |
| 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 |