Telefónica, S.A. (TEFOF)
OTCMKTS
· Delayed Price · Currency is USD
4.230
+0.020 (0.48%)
Dec 23, 2024, 4:00 PM EST
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.59% | 175 |
| Sep 25, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.12% | 316 |
| Sep 24, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 9.21% | 166 |
| Sep 23, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 3.76% | 190 |
| Sep 20, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 60 |
| Sep 19, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 96 |
| Sep 18, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Sep 17, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.83% | 991 |
| Sep 16, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.29% | 160 |
| Sep 13, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Sep 12, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.21% | 161 |
| Sep 11, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 10, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 6 |
| Sep 9, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.65% | 283 |
| Sep 6, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Sep 5, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.05% | 1,242 |
| Sep 4, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 245 |
| Sep 3, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 5.71% | 245 |
| Aug 30, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.11% | 474 |
| Aug 29, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -4.26% | 1,202 |
| Aug 28, 2024 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 1.42% | 598 |
| Aug 27, 2024 | 4.77 | 4.77 | 4.65 | 4.65 | 4.65 | -0.60% | 2,162 |
| Aug 26, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 27 |
| Aug 23, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Aug 22, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 10.85% | 185 |
| Aug 21, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -9.44% | 110 |
| Aug 20, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Aug 19, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 46 |
| Aug 16, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 6.39% | 208 |
| Aug 15, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 800 |
| Aug 14, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 7 |
| Aug 13, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.99% | 1,625 |
| Aug 12, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 6.09% | 275 |
| Aug 9, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.77% | 301 |
| Aug 8, 2024 | 4.54 | 4.54 | 4.18 | 4.18 | 4.18 | -7.60% | 581 |
| Aug 7, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.40% | 187 |
| Aug 6, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Aug 5, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |