Telefónica, S.A. (TELFY)
OTCMKTS · Delayed Price · Currency is USD
4.440
+0.020 (0.45%)
Jun 8, 2026, 3:20 PM EST
TELFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.41 | 4.49 | 4.41 | 4.42 | 4.42 | -1.34% | 113,956 |
| Jun 4, 2026 | 4.36 | 4.56 | 4.36 | 4.48 | 4.48 | -1.10% | 281,969 |
| Jun 3, 2026 | 4.55 | 4.57 | 4.50 | 4.53 | 4.53 | -1.52% | 93,051 |
| Jun 2, 2026 | 4.56 | 4.60 | 4.54 | 4.60 | 4.60 | 0.44% | 130,776 |
| Jun 1, 2026 | 4.32 | 4.62 | 4.32 | 4.58 | 4.58 | 1.33% | 788,627 |
| May 29, 2026 | 4.63 | 4.63 | 4.52 | 4.52 | 4.52 | -0.88% | 96,671 |
| May 28, 2026 | 4.50 | 4.59 | 4.50 | 4.56 | 4.56 | -1.08% | 95,587 |
| May 27, 2026 | 4.53 | 4.62 | 4.53 | 4.61 | 4.61 | - | 636,031 |
| May 26, 2026 | 4.54 | 4.66 | 4.41 | 4.61 | 4.61 | -1.71% | 109,484 |
| May 22, 2026 | 4.46 | 4.71 | 4.46 | 4.69 | 4.69 | - | 122,422 |
| May 21, 2026 | 4.71 | 4.71 | 4.56 | 4.69 | 4.69 | 0.86% | 453,926 |
| May 20, 2026 | 4.46 | 4.84 | 4.46 | 4.65 | 4.65 | -0.85% | 106,137 |
| May 19, 2026 | 4.72 | 4.73 | 4.67 | 4.69 | 4.69 | 0.21% | 217,167 |
| May 18, 2026 | 4.60 | 4.69 | 4.51 | 4.68 | 4.68 | 3.77% | 202,782 |
| May 15, 2026 | 4.32 | 4.61 | 4.32 | 4.51 | 4.51 | -3.63% | 162,355 |
| May 14, 2026 | 4.61 | 4.72 | 4.60 | 4.68 | 4.68 | 5.17% | 299,288 |
| May 13, 2026 | 4.44 | 4.49 | 4.41 | 4.45 | 4.45 | -0.22% | 153,778 |
| May 12, 2026 | 4.44 | 4.47 | 4.42 | 4.46 | 4.46 | -0.67% | 246,575 |
| May 11, 2026 | 4.54 | 4.55 | 4.48 | 4.49 | 4.49 | -0.88% | 242,380 |
| May 8, 2026 | 4.56 | 4.56 | 4.44 | 4.53 | 4.53 | 0.89% | 262,303 |
| May 7, 2026 | 4.48 | 4.59 | 4.44 | 4.49 | 4.49 | -1.54% | 287,891 |
| May 6, 2026 | 4.44 | 4.57 | 4.44 | 4.56 | 4.56 | 1.79% | 467,317 |
| May 5, 2026 | 4.42 | 4.49 | 4.42 | 4.48 | 4.48 | 1.36% | 175,708 |
| May 4, 2026 | 4.53 | 4.53 | 4.39 | 4.42 | 4.42 | -1.56% | 236,220 |
| May 1, 2026 | 4.37 | 4.50 | 4.36 | 4.49 | 4.49 | 0.67% | 89,434 |
| Apr 30, 2026 | 4.41 | 4.53 | 4.38 | 4.46 | 4.46 | 1.59% | 249,170 |
| Apr 29, 2026 | 4.35 | 4.40 | 4.35 | 4.39 | 4.39 | -0.45% | 171,603 |
| Apr 28, 2026 | 4.37 | 4.42 | 4.37 | 4.41 | 4.41 | 0.46% | 197,499 |
| Apr 27, 2026 | 4.36 | 4.49 | 4.36 | 4.39 | 4.39 | -2.01% | 220,169 |
| Apr 24, 2026 | 4.50 | 4.52 | 4.35 | 4.48 | 4.48 | 0.45% | 149,742 |
| Apr 23, 2026 | 4.50 | 4.52 | 4.35 | 4.46 | 4.46 | 2.06% | 353,023 |
| Apr 22, 2026 | 4.31 | 4.51 | 4.31 | 4.37 | 4.37 | -2.67% | 427,323 |
| Apr 21, 2026 | 4.44 | 4.55 | 4.41 | 4.49 | 4.49 | -0.66% | 172,703 |
| Apr 20, 2026 | 4.45 | 4.54 | 4.45 | 4.52 | 4.52 | 0.67% | 134,807 |
| Apr 17, 2026 | 4.40 | 4.53 | 4.40 | 4.49 | 4.49 | 0.45% | 209,324 |
| Apr 16, 2026 | 4.42 | 4.50 | 4.37 | 4.47 | 4.47 | 0.45% | 242,423 |
| Apr 15, 2026 | 4.22 | 4.50 | 4.22 | 4.45 | 4.45 | 0.23% | 243,504 |
| Apr 14, 2026 | 4.34 | 4.45 | 4.34 | 4.44 | 4.44 | 0.91% | 134,269 |
| Apr 13, 2026 | 4.39 | 4.42 | 4.35 | 4.40 | 4.40 | -0.90% | 173,362 |
| Apr 10, 2026 | 4.21 | 4.50 | 4.21 | 4.44 | 4.44 | -0.45% | 225,793 |
| Apr 9, 2026 | 4.21 | 4.47 | 4.21 | 4.46 | 4.46 | -0.89% | 622,368 |
| Apr 8, 2026 | 4.31 | 4.54 | 4.31 | 4.50 | 4.50 | 0.90% | 348,803 |
| Apr 7, 2026 | 4.48 | 4.50 | 4.41 | 4.46 | 4.46 | 0.68% | 279,697 |
| Apr 6, 2026 | 4.28 | 4.43 | 4.28 | 4.43 | 4.43 | 0.45% | 131,602 |
| Apr 2, 2026 | 4.36 | 4.41 | 4.31 | 4.41 | 4.41 | 1.38% | 160,243 |
| Apr 1, 2026 | 4.17 | 4.40 | 4.17 | 4.35 | 4.35 | 0.23% | 379,308 |
| Mar 31, 2026 | 4.27 | 4.35 | 4.27 | 4.34 | 4.34 | 2.36% | 312,450 |
| Mar 30, 2026 | 4.14 | 4.27 | 4.01 | 4.24 | 4.24 | 2.17% | 284,777 |
| Mar 27, 2026 | 4.28 | 4.28 | 4.10 | 4.15 | 4.15 | -0.48% | 596,376 |
| Mar 26, 2026 | 4.01 | 4.22 | 4.01 | 4.17 | 4.17 | -2.00% | 387,064 |