Telefónica, S.A. (TELFY)
OTCMKTS · Delayed Price · Currency is USD
3.950
+0.120 (3.13%)
At close: Jan 23, 2026
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | 0.51% | 1,781,384 |
| Dec 19, 2025 | 3.96 | 3.98 | 3.92 | 3.94 | 3.94 | -1.50% | 2,448,044 |
| Dec 18, 2025 | 4.01 | 4.04 | 4.00 | 4.00 | 4.00 | -1.23% | 2,023,815 |
| Dec 17, 2025 | 4.03 | 4.07 | 3.90 | 4.05 | 4.05 | -2.64% | 1,695,262 |
| Dec 16, 2025 | 4.21 | 4.22 | 4.16 | 4.16 | 4.03 | -2.58% | 846,317 |
| Dec 15, 2025 | 4.26 | 4.28 | 4.23 | 4.27 | 4.14 | - | 1,002,341 |
| Dec 12, 2025 | 4.29 | 4.31 | 4.26 | 4.27 | 4.14 | 0.95% | 888,962 |
| Dec 11, 2025 | 4.22 | 4.27 | 4.22 | 4.23 | 4.10 | 0.71% | 637,417 |
| Dec 10, 2025 | 4.17 | 4.20 | 4.16 | 4.20 | 4.07 | 0.48% | 555,070 |
| Dec 9, 2025 | 4.17 | 4.19 | 4.16 | 4.18 | 4.05 | 0.97% | 576,566 |
| Dec 8, 2025 | 4.19 | 4.20 | 4.13 | 4.14 | 4.01 | -1.43% | 875,353 |
| Dec 5, 2025 | 4.21 | 4.23 | 4.19 | 4.20 | 4.07 | 0.24% | 3,511,182 |
| Dec 4, 2025 | 4.21 | 4.23 | 4.17 | 4.19 | 4.06 | 0.48% | 2,131,054 |
| Dec 3, 2025 | 4.18 | 4.21 | 4.17 | 4.17 | 4.04 | 0.24% | 615,128 |
| Dec 2, 2025 | 4.20 | 4.22 | 4.13 | 4.16 | 4.03 | -0.72% | 1,247,038 |
| Dec 1, 2025 | 4.23 | 4.25 | 4.18 | 4.19 | 4.06 | -2.33% | 1,145,753 |
| Nov 28, 2025 | 4.27 | 4.30 | 4.27 | 4.29 | 4.16 | 0.47% | 342,872 |
| Nov 26, 2025 | 4.25 | 4.29 | 4.25 | 4.27 | 4.14 | 0.23% | 590,665 |
| Nov 25, 2025 | 4.24 | 4.28 | 4.24 | 4.26 | 4.13 | 2.90% | 1,073,265 |
| Nov 24, 2025 | 4.20 | 4.21 | 4.14 | 4.14 | 4.01 | -0.72% | 905,041 |
| Nov 21, 2025 | 4.16 | 4.20 | 4.15 | 4.17 | 4.04 | 2.21% | 774,415 |
| Nov 20, 2025 | 4.12 | 4.14 | 4.08 | 4.08 | 3.95 | -0.73% | 820,755 |
| Nov 19, 2025 | 4.16 | 4.17 | 4.10 | 4.11 | 3.98 | -0.96% | 886,440 |
| Nov 18, 2025 | 4.19 | 4.21 | 4.14 | 4.15 | 4.02 | -3.04% | 1,152,069 |
| Nov 17, 2025 | 4.26 | 4.30 | 4.26 | 4.28 | 4.15 | -0.23% | 2,064,070 |
| Nov 14, 2025 | 4.30 | 4.30 | 4.26 | 4.29 | 4.16 | 0.94% | 1,140,605 |
| Nov 13, 2025 | 4.25 | 4.31 | 4.24 | 4.25 | 4.12 | 2.66% | 1,037,442 |
| Nov 12, 2025 | 4.19 | 4.21 | 4.12 | 4.14 | 4.01 | -1.43% | 1,003,858 |
| Nov 11, 2025 | 4.19 | 4.24 | 4.19 | 4.20 | 4.07 | 2.94% | 924,072 |