Telefónica, S.A. (TEFOF)
OTCMKTS
· Delayed Price · Currency is USD
4.310
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.53 | 4.53 | 4.22 | 4.31 | 4.31 | -0.39% | 1,299 |
| Feb 20, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -2.24% | 2,429 |
| Feb 19, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.36% | 656 |
| Feb 18, 2025 | 4.17 | 4.44 | 4.17 | 4.44 | 4.44 | 5.21% | 822 |
| Feb 14, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Feb 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.57% | 327 |
| Feb 12, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.73% | 396 |
| Feb 11, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 162 |
| Feb 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1 |
| Feb 7, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 5.97% | 1,334 |
| Feb 6, 2025 | 4.35 | 4.35 | 4.03 | 4.03 | 4.03 | -6.14% | 474 |
| Feb 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.24% | 543 |
| Feb 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.28% | 1,180 |
| Feb 3, 2025 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | -1.17% | 2,383 |
| Jan 31, 2025 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | 7.89% | 523 |
| Jan 30, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 7,774 |
| Jan 29, 2025 | 4.25 | 4.25 | 3.95 | 3.95 | 3.95 | -7.14% | 1,366 |
| Jan 28, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.67% | 150 |
| Jan 27, 2025 | 4.17 | 4.19 | 4.17 | 4.19 | 4.19 | 1.75% | 304 |
| Jan 24, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.12 | -0.10% | 408 |
| Jan 23, 2025 | 3.82 | 4.12 | 3.82 | 4.12 | 4.12 | - | 629 |
| Jan 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 6.13% | 12,955 |
| Jan 21, 2025 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | -7.31% | 464 |
| Jan 17, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 18 |
| Jan 16, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 58 |
| Jan 15, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Jan 14, 2025 | 4.18 | 4.19 | 4.08 | 4.19 | 4.19 | 11.68% | 1,039 |
| Jan 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 33 |
| Jan 10, 2025 | 4.16 | 4.16 | 3.75 | 3.75 | 3.75 | -8.54% | 1,340 |
| Jan 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1 |
| Jan 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 28 |
| Jan 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 48 |
| Jan 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 10 |
| Jan 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 7.89% | 325 |
| Dec 31, 2024 | 3.86 | 4.04 | 3.80 | 3.80 | 3.80 | -1.76% | 2,966 |
| Dec 30, 2024 | 3.82 | 4.10 | 3.82 | 3.87 | 3.87 | -6.84% | 1,231 |
| Dec 27, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 26, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.44% | 162 |
| Dec 24, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -2.18% | 156 |
| Dec 23, 2024 | 4.20 | 4.23 | 3.85 | 4.23 | 4.23 | 0.31% | 8,208 |
| Dec 20, 2024 | 4.24 | 4.24 | 3.96 | 4.21 | 4.21 | -6.54% | 13,909 |
| Dec 19, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 5 |
| Dec 18, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Dec 17, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -3.47% | 190 |
| Dec 16, 2024 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | 0.13% | 4,686 |
| Dec 13, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.43% | 260 |
| Dec 12, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 95 |
| Dec 11, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.27% | 535 |
| Dec 10, 2024 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | 7.55% | 386 |
| Dec 9, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 90,008 |
| Dec 6, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Dec 5, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1,105 |
| Dec 4, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.54% | 129 |
| Dec 3, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 36 |
| Dec 2, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.09% | 36 |
| Nov 29, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.09% | 722 |
| Nov 27, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -5.76% | 199 |
| Nov 26, 2024 | 4.53 | 4.68 | 4.53 | 4.68 | 4.68 | 0.34% | 34,424 |
| Nov 25, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.65% | 151 |
| Nov 22, 2024 | 4.65 | 4.65 | 4.64 | 4.64 | 4.64 | - | 388 |
| Nov 21, 2024 | 4.23 | 4.67 | 4.23 | 4.64 | 4.64 | 5.46% | 1,040 |
| Nov 20, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.27% | 15,445 |
| Nov 19, 2024 | 4.41 | 4.75 | 4.41 | 4.41 | 4.41 | -6.41% | 488 |
| Nov 18, 2024 | 4.67 | 4.71 | 4.67 | 4.71 | 4.71 | 11.71% | 362 |
| Nov 15, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.43% | 1,386 |
| Nov 14, 2024 | 4.57 | 4.57 | 4.20 | 4.20 | 4.20 | 0.48% | 1,458 |
| Nov 13, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -7.19% | 156 |
| Nov 12, 2024 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | -3.68% | 337 |
| Nov 11, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 32 |
| Nov 8, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.81% | 268 |
| Nov 7, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -3.80% | 173 |
| Nov 6, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Nov 5, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 400,073 |
| Nov 4, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.37% | 254 |
| Nov 1, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 31, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 30, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 29, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 28, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 5 |
| Oct 25, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 24, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.24% | 317 |
| Oct 23, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.08% | - |
| Oct 22, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 21, 2024 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 3.67% | 359 |
| Oct 18, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 5 |
| Oct 17, 2024 | 5.06 | 5.06 | 4.75 | 4.80 | 4.80 | 3.40% | 6,096 |
| Oct 16, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Oct 15, 2024 | 4.53 | 4.64 | 4.53 | 4.64 | 4.64 | 0.56% | 1,216 |
| Oct 14, 2024 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | -4.03% | 360 |
| Oct 11, 2024 | 4.66 | 4.81 | 4.66 | 4.81 | 4.81 | -3.99% | 3,787 |
| Oct 10, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Oct 9, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Oct 8, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 16 |
| Oct 7, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 20 |
| Oct 4, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Oct 3, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Oct 2, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 7.23% | 511 |
| Oct 1, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -8.43% | 154 |
| Sep 30, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 6.92% | 259 |
| Sep 27, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -6.39% | 159 |