Telefónica, S.A. (TELFY)
OTCMKTS · Delayed Price · Currency is USD
3.740
+0.110 (3.03%)
At close: Oct 2, 2026
TELFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.64 | 3.74 | 3.64 | 3.74 | 3.74 | 3.03% | 557,605 |
| Oct 1, 2026 | 3.68 | 3.73 | 3.62 | 3.63 | 3.63 | -2.42% | 981,075 |
| Sep 30, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -3.38% | 464,958 |
| Sep 29, 2026 | 3.82 | 3.89 | 3.80 | 3.85 | 3.85 | -0.77% | 606,188 |
| Sep 28, 2026 | 3.98 | 3.98 | 3.80 | 3.88 | 3.88 | - | 1,258,338 |
| Sep 25, 2026 | 3.79 | 3.94 | 3.79 | 3.88 | 3.88 | 2.37% | 396,539 |
| Sep 24, 2026 | 3.86 | 3.86 | 3.78 | 3.79 | 3.79 | -1.81% | 1,072,686 |
| Sep 23, 2026 | 3.91 | 3.92 | 3.76 | 3.86 | 3.86 | -1.53% | 382,206 |
| Sep 22, 2026 | 3.99 | 4.02 | 3.92 | 3.92 | 3.92 | -2.73% | 315,899 |
| Sep 21, 2026 | 4.10 | 4.10 | 4.00 | 4.03 | 4.03 | -1.01% | 313,315 |
| Sep 18, 2026 | 3.90 | 4.11 | 3.90 | 4.07 | 4.07 | -4.88% | 144,217 |
| Sep 17, 2026 | 4.24 | 4.28 | 4.12 | 4.28 | 4.28 | 0.94% | 141,713 |
| Sep 16, 2026 | 4.00 | 4.25 | 3.99 | 4.24 | 4.24 | 0.59% | 318,548 |
| Sep 15, 2026 | 4.28 | 4.28 | 4.06 | 4.22 | 4.22 | -0.82% | 123,053 |
| Sep 14, 2026 | 4.06 | 4.25 | 3.98 | 4.25 | 4.25 | 0.47% | 158,705 |
| Sep 11, 2026 | 3.98 | 4.24 | 3.98 | 4.23 | 4.23 | 2.17% | 182,886 |
| Sep 10, 2026 | 4.10 | 4.19 | 4.06 | 4.14 | 4.14 | 0.73% | 328,674 |
| Sep 9, 2026 | 4.29 | 4.29 | 4.01 | 4.11 | 4.11 | -2.14% | 137,379 |
| Sep 8, 2026 | 4.21 | 4.21 | 4.14 | 4.20 | 4.20 | -1.18% | 275,110 |
| Sep 4, 2026 | 4.06 | 4.26 | 4.03 | 4.25 | 4.25 | -0.23% | 94,880 |
| Sep 3, 2026 | 4.22 | 4.26 | 4.02 | 4.26 | 4.26 | 1.19% | 175,494 |
| Sep 2, 2026 | 4.12 | 4.21 | 4.12 | 4.21 | 4.21 | 0.96% | 203,380 |
| Sep 1, 2026 | 4.17 | 4.18 | 4.12 | 4.17 | 4.17 | -0.71% | 140,276 |
| Aug 31, 2026 | 4.20 | 4.23 | 4.06 | 4.20 | 4.20 | 1.69% | 213,094 |
| Aug 28, 2026 | 4.00 | 4.20 | 4.00 | 4.13 | 4.13 | 0.49% | 122,142 |
| Aug 27, 2026 | 4.12 | 4.16 | 4.11 | 4.11 | 4.11 | -0.96% | 179,694 |
| Aug 26, 2026 | 3.98 | 4.18 | 3.98 | 4.15 | 4.15 | -2.12% | 93,724 |
| Aug 25, 2026 | 4.12 | 4.27 | 4.12 | 4.24 | 4.24 | 1.19% | 109,263 |
| Aug 24, 2026 | 4.28 | 4.28 | 4.12 | 4.19 | 4.19 | 0.48% | 148,940 |
| Aug 21, 2026 | 3.98 | 4.21 | 3.98 | 4.17 | 4.17 | -0.95% | 90,875 |
| Aug 20, 2026 | 4.30 | 4.30 | 4.17 | 4.21 | 4.21 | -1.17% | 146,541 |
| Aug 19, 2026 | 4.15 | 4.27 | 4.13 | 4.26 | 4.26 | 1.43% | 154,055 |
| Aug 18, 2026 | 4.22 | 4.30 | 4.18 | 4.20 | 4.20 | 0.48% | 147,452 |
| Aug 17, 2026 | 4.02 | 4.22 | 4.02 | 4.18 | 4.18 | -0.48% | 262,383 |
| Aug 14, 2026 | 4.10 | 4.24 | 4.10 | 4.20 | 4.20 | 0.96% | 80,936 |
| Aug 13, 2026 | 3.96 | 4.20 | 3.96 | 4.16 | 4.16 | 0.97% | 163,821 |
| Aug 12, 2026 | 4.04 | 4.17 | 4.02 | 4.12 | 4.12 | -1.20% | 227,108 |
| Aug 11, 2026 | 4.12 | 4.21 | 4.12 | 4.17 | 4.17 | 0.97% | 146,971 |
| Aug 10, 2026 | 4.25 | 4.25 | 4.12 | 4.13 | 4.13 | -1.20% | 159,048 |
| Aug 7, 2026 | 4.17 | 4.21 | 4.17 | 4.18 | 4.18 | -0.24% | 104,604 |
| Aug 6, 2026 | 4.20 | 4.24 | 4.19 | 4.19 | 4.19 | 1.95% | 154,352 |
| Aug 5, 2026 | 4.20 | 4.20 | 3.97 | 4.11 | 4.11 | -1.67% | 182,688 |
| Aug 4, 2026 | 4.18 | 4.18 | 4.12 | 4.18 | 4.18 | 0.72% | 113,226 |
| Aug 3, 2026 | 4.15 | 4.26 | 4.14 | 4.15 | 4.15 | 1.22% | 396,933 |
| Jul 31, 2026 | 3.90 | 4.14 | 3.90 | 4.10 | 4.10 | - | 172,090 |
| Jul 30, 2026 | 3.87 | 4.21 | 3.87 | 4.10 | 4.10 | -0.73% | 216,974 |
| Jul 29, 2026 | 4.12 | 4.17 | 4.09 | 4.13 | 4.13 | -1.43% | 840,187 |
| Jul 28, 2026 | 4.06 | 4.24 | 4.06 | 4.19 | 4.19 | 2.20% | 269,062 |
| Jul 27, 2026 | 4.06 | 4.14 | 4.06 | 4.10 | 4.10 | 1.99% | 428,354 |
| Jul 24, 2026 | 4.02 | 4.07 | 4.01 | 4.02 | 4.02 | -0.25% | 327,904 |