Telefónica, S.A. (TELFY)
OTCMKTS · Delayed Price · Currency is USD
4.200
+0.130 (3.19%)
At close: Mar 6, 2026
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.11 | 4.22 | 4.11 | 4.20 | 4.20 | 3.19% | 454,061 |
| Mar 5, 2026 | 4.09 | 4.13 | 4.05 | 4.07 | 4.07 | -1.93% | 238,927 |
| Mar 4, 2026 | 4.25 | 4.25 | 4.04 | 4.15 | 4.15 | 0.48% | 182,078 |
| Mar 3, 2026 | 4.19 | 4.19 | 4.03 | 4.13 | 4.13 | -3.95% | 473,087 |
| Mar 2, 2026 | 4.44 | 4.44 | 4.12 | 4.30 | 4.30 | -4.23% | 513,641 |
| Feb 27, 2026 | 4.35 | 4.55 | 4.26 | 4.49 | 4.49 | 4.91% | 303,212 |
| Feb 26, 2026 | 4.12 | 4.30 | 4.12 | 4.28 | 4.28 | -0.47% | 256,926 |
| Feb 25, 2026 | 4.16 | 4.46 | 4.16 | 4.30 | 4.30 | 0.70% | 334,129 |
| Feb 24, 2026 | 4.19 | 4.35 | 4.11 | 4.27 | 4.27 | - | 200,972 |
| Feb 23, 2026 | 4.11 | 4.28 | 4.10 | 4.27 | 4.27 | 2.89% | 369,702 |
| Feb 20, 2026 | 4.11 | 4.18 | 4.11 | 4.15 | 4.15 | -0.48% | 361,090 |
| Feb 19, 2026 | 4.11 | 4.20 | 4.11 | 4.17 | 4.17 | - | 264,467 |
| Feb 18, 2026 | 4.30 | 4.31 | 4.14 | 4.17 | 4.17 | -2.80% | 184,977 |
| Feb 17, 2026 | 4.22 | 4.33 | 4.22 | 4.29 | 4.29 | -0.92% | 262,749 |
| Feb 13, 2026 | 4.21 | 4.35 | 4.21 | 4.33 | 4.33 | -0.69% | 528,284 |
| Feb 12, 2026 | 4.46 | 4.46 | 4.16 | 4.36 | 4.36 | 0.93% | 223,104 |
| Feb 11, 2026 | 4.11 | 4.33 | 4.11 | 4.32 | 4.32 | 1.89% | 463,822 |
| Feb 10, 2026 | 4.11 | 4.26 | 4.11 | 4.24 | 4.24 | - | 149,645 |
| Feb 9, 2026 | 4.11 | 4.25 | 4.11 | 4.24 | 4.24 | 0.47% | 181,982 |
| Feb 6, 2026 | 4.13 | 4.24 | 4.13 | 4.22 | 4.22 | - | 149,879 |
| Feb 5, 2026 | 4.29 | 4.29 | 4.11 | 4.22 | 4.22 | -1.63% | 234,850 |
| Feb 4, 2026 | 4.12 | 4.30 | 4.12 | 4.29 | 4.29 | 6.45% | 734,753 |
| Feb 3, 2026 | 3.91 | 4.06 | 3.91 | 4.03 | 4.03 | 0.25% | 321,628 |
| Feb 2, 2026 | 4.00 | 4.15 | 3.91 | 4.02 | 4.02 | 0.50% | 479,089 |
| Jan 30, 2026 | 3.77 | 4.04 | 3.77 | 4.00 | 4.00 | -0.25% | 1,435,641 |
| Jan 29, 2026 | 3.91 | 4.04 | 3.91 | 4.01 | 4.01 | 0.75% | 1,441,358 |
| Jan 28, 2026 | 3.80 | 4.01 | 3.80 | 3.98 | 3.98 | 0.25% | 1,496,962 |
| Jan 27, 2026 | 3.81 | 3.99 | 3.81 | 3.97 | 3.97 | 0.51% | 988,376 |
| Jan 26, 2026 | 3.96 | 3.99 | 3.75 | 3.95 | 3.95 | - | 707,442 |
| Jan 23, 2026 | 3.82 | 3.95 | 3.80 | 3.95 | 3.95 | 3.13% | 2,754,091 |
| Jan 22, 2026 | 3.73 | 3.85 | 3.72 | 3.83 | 3.83 | 2.13% | 2,545,335 |
| Jan 21, 2026 | 3.67 | 3.79 | 3.67 | 3.75 | 3.75 | - | 3,397,545 |
| Jan 20, 2026 | 3.83 | 3.90 | 3.73 | 3.75 | 3.75 | -1.57% | 2,681,411 |
| Jan 16, 2026 | 3.85 | 3.87 | 3.80 | 3.81 | 3.81 | -1.04% | 3,289,705 |
| Jan 15, 2026 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -1.53% | 1,890,959 |
| Jan 14, 2026 | 3.91 | 3.94 | 3.90 | 3.91 | 3.91 | 2.36% | 1,666,660 |
| Jan 13, 2026 | 3.89 | 3.91 | 3.80 | 3.82 | 3.82 | -2.80% | 3,950,282 |
| Jan 12, 2026 | 3.95 | 3.96 | 3.93 | 3.93 | 3.93 | 1.29% | 2,983,013 |
| Jan 9, 2026 | 3.91 | 3.93 | 3.88 | 3.88 | 3.88 | -2.02% | 3,361,463 |
| Jan 8, 2026 | 3.98 | 4.02 | 3.91 | 3.96 | 3.96 | -1.74% | 2,772,719 |
| Jan 7, 2026 | 3.98 | 4.04 | 3.98 | 4.03 | 4.03 | 3.07% | 2,161,317 |
| Jan 6, 2026 | 4.03 | 4.04 | 3.89 | 3.91 | 3.91 | -2.01% | 3,919,042 |
| Jan 5, 2026 | 3.99 | 4.01 | 3.97 | 3.99 | 3.99 | -0.25% | 1,393,822 |
| Jan 2, 2026 | 4.03 | 4.04 | 3.99 | 4.00 | 4.00 | -1.23% | 1,470,253 |
| Dec 31, 2025 | 4.04 | 4.07 | 4.02 | 4.05 | 4.05 | -0.49% | 1,069,745 |
| Dec 30, 2025 | 4.04 | 4.10 | 4.04 | 4.07 | 4.07 | 0.49% | 2,219,092 |
| Dec 29, 2025 | 4.04 | 4.06 | 4.02 | 4.05 | 4.05 | 1.76% | 2,798,626 |
| Dec 26, 2025 | 3.98 | 4.02 | 3.97 | 3.98 | 3.98 | -0.50% | 1,041,439 |
| Dec 24, 2025 | 3.97 | 4.01 | 3.95 | 4.00 | 4.00 | 0.25% | 463,704 |
| Dec 23, 2025 | 4.01 | 4.02 | 3.97 | 3.99 | 3.99 | 0.76% | 2,591,700 |