Telefónica, S.A. (LON:0TDE)
London · Delayed Price · Currency is GBP · Price in EUR 3.655
+0.021 (0.58%)
At close: Sep 2, 2026
LON:0TDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.66 | 3.71 | 3.65 | 3.67 | 3.67 | 0.38% | 353,474 |
| 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 |
| Jul 17, 2026 | 3.55 | 3.67 | 3.53 | 3.65 | 3.65 | 2.27% | 2,588,715 |
| Jul 16, 2026 | 3.61 | 3.60 | 3.54 | 3.57 | 3.57 | -0.39% | 12,199,394 |
| Jul 15, 2026 | 3.60 | 3.66 | 3.52 | 3.59 | 3.59 | -0.84% | 1,546,581 |
| Jul 14, 2026 | 3.63 | 3.66 | 3.52 | 3.62 | 3.62 | 0.59% | 55,252 |
| Jul 13, 2026 | 3.50 | 3.63 | 3.54 | 3.59 | 3.59 | 2.04% | 277,998 |
| Jul 10, 2026 | 3.50 | 3.55 | 3.42 | 3.52 | 3.52 | 1.33% | 6,759,808 |
| Jul 9, 2026 | 3.50 | 3.57 | 3.43 | 3.48 | 3.48 | -0.87% | 596,117 |
| Jul 8, 2026 | 3.56 | 3.54 | 3.50 | 3.51 | 3.51 | -1.27% | 4,016,741 |
| Jul 7, 2026 | 3.48 | 3.58 | 3.43 | 3.55 | 3.55 | -0.24% | 1,753,977 |
| Jul 6, 2026 | 3.56 | 3.63 | 3.48 | 3.56 | 3.56 | 0.74% | 19,016,735 |
| Jul 3, 2026 | 3.50 | 3.60 | 3.53 | 3.53 | 3.53 | 2.13% | 180,774 |
| Jul 2, 2026 | 3.44 | 3.55 | 3.40 | 3.46 | 3.46 | -0.47% | 6,294,454 |
| Jul 1, 2026 | 3.52 | 3.59 | 3.44 | 3.48 | 3.48 | -1.12% | 23,052,280 |
| Jun 30, 2026 | 3.57 | 3.60 | 3.50 | 3.52 | 3.52 | -1.86% | 1,475,990 |
| Jun 29, 2026 | 3.65 | 3.73 | 3.57 | 3.58 | 3.58 | -2.71% | 2,431,298 |
| Jun 26, 2026 | 3.63 | 3.72 | 3.61 | 3.68 | 3.68 | 0.51% | 1,216,688 |