Telefónica, S.A. (TELFY)
OTCMKTS · Delayed Price · Currency is USD
4.115
+0.095 (2.36%)
Jul 27, 2026, 12:33 PM EST
TELFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.02 | 4.07 | 4.01 | 4.02 | 4.02 | -0.25% | 327,904 |
| Jul 23, 2026 | 3.93 | 4.09 | 3.93 | 4.03 | 4.03 | -0.74% | 386,004 |
| Jul 22, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | 1.75% | 254,713 |
| Jul 21, 2026 | 3.81 | 4.03 | 3.81 | 3.99 | 3.99 | -0.75% | 299,043 |
| Jul 20, 2026 | 4.01 | 4.05 | 4.01 | 4.02 | 4.02 | -1.95% | 346,568 |
| Jul 17, 2026 | 4.10 | 4.15 | 4.07 | 4.10 | 4.10 | 0.99% | 197,535 |
| Jul 16, 2026 | 3.81 | 4.08 | 3.81 | 4.06 | 4.06 | 0.50% | 305,823 |
| Jul 15, 2026 | 4.11 | 4.11 | 3.86 | 4.04 | 4.04 | -1.22% | 415,576 |
| Jul 14, 2026 | 4.11 | 4.13 | 3.98 | 4.09 | 4.09 | 0.25% | 372,934 |
| Jul 13, 2026 | 4.11 | 4.15 | 4.00 | 4.08 | 4.08 | 2.77% | 640,703 |
| Jul 10, 2026 | 4.06 | 4.11 | 3.81 | 3.97 | 3.97 | 1.28% | 286,394 |
| Jul 9, 2026 | 3.91 | 3.95 | 3.91 | 3.92 | 3.92 | -0.76% | 486,377 |
| Jul 8, 2026 | 4.08 | 4.08 | 3.94 | 3.95 | 3.95 | -0.75% | 394,426 |
| Jul 7, 2026 | 3.81 | 4.05 | 3.81 | 3.98 | 3.98 | 0.25% | 462,680 |
| Jul 6, 2026 | 4.10 | 4.10 | 3.92 | 3.97 | 3.97 | -2.70% | 491,073 |
| Jul 2, 2026 | 3.89 | 4.09 | 3.78 | 4.08 | 4.08 | 4.62% | 840,903 |
| Jul 1, 2026 | 4.00 | 4.00 | 3.88 | 3.90 | 3.90 | -1.52% | 290,617 |
| Jun 30, 2026 | 4.05 | 4.07 | 3.78 | 3.96 | 3.96 | -2.70% | 496,308 |
| Jun 29, 2026 | 4.03 | 4.15 | 4.03 | 4.07 | 4.07 | -0.25% | 320,768 |
| Jun 26, 2026 | 3.91 | 4.15 | 3.91 | 4.08 | 4.08 | -1.21% | 394,637 |
| Jun 25, 2026 | 4.00 | 4.23 | 3.96 | 4.13 | 4.13 | -0.72% | 306,906 |
| Jun 24, 2026 | 4.13 | 4.24 | 4.10 | 4.16 | 4.16 | -0.24% | 253,047 |
| Jun 23, 2026 | 3.96 | 4.22 | 3.96 | 4.17 | 4.17 | 3.22% | 360,240 |
| Jun 22, 2026 | 4.17 | 4.17 | 4.03 | 4.04 | 4.04 | -4.94% | 605,663 |
| Jun 18, 2026 | 4.36 | 4.36 | 4.17 | 4.25 | 4.25 | 0.18% | 196,412 |
| Jun 17, 2026 | 4.21 | 4.39 | 4.21 | 4.24 | 4.24 | -0.98% | 396,000 |
| Jun 16, 2026 | 4.54 | 4.54 | 4.39 | 4.41 | 4.28 | -1.56% | 177,579 |
| Jun 15, 2026 | 4.44 | 4.52 | 4.44 | 4.48 | 4.35 | 0.22% | 188,945 |
| Jun 12, 2026 | 4.59 | 4.59 | 4.47 | 4.47 | 4.34 | -0.56% | 120,827 |
| Jun 11, 2026 | 4.55 | 4.55 | 4.41 | 4.50 | 4.37 | 0.33% | 138,688 |
| Jun 10, 2026 | 4.31 | 4.60 | 4.31 | 4.48 | 4.35 | 0.45% | 134,290 |
| Jun 9, 2026 | 4.42 | 4.46 | 4.41 | 4.46 | 4.33 | - | 150,134 |
| Jun 8, 2026 | 4.59 | 4.59 | 4.41 | 4.46 | 4.33 | 0.90% | 202,430 |
| Jun 5, 2026 | 4.41 | 4.49 | 4.41 | 4.42 | 4.29 | -1.34% | 113,956 |
| Jun 4, 2026 | 4.36 | 4.56 | 4.36 | 4.48 | 4.35 | -1.10% | 281,969 |
| Jun 3, 2026 | 4.55 | 4.57 | 4.50 | 4.53 | 4.40 | -1.52% | 93,051 |
| Jun 2, 2026 | 4.56 | 4.60 | 4.54 | 4.60 | 4.47 | 0.44% | 130,776 |
| Jun 1, 2026 | 4.32 | 4.62 | 4.32 | 4.58 | 4.45 | 1.33% | 788,627 |
| May 29, 2026 | 4.63 | 4.63 | 4.52 | 4.52 | 4.39 | -0.88% | 149,290 |
| May 28, 2026 | 4.50 | 4.59 | 4.50 | 4.56 | 4.43 | -1.08% | 95,587 |
| May 27, 2026 | 4.53 | 4.62 | 4.53 | 4.61 | 4.48 | - | 636,031 |
| May 26, 2026 | 4.54 | 4.66 | 4.41 | 4.61 | 4.48 | -1.71% | 109,484 |
| May 22, 2026 | 4.46 | 4.71 | 4.46 | 4.69 | 4.56 | - | 122,422 |
| May 21, 2026 | 4.71 | 4.71 | 4.56 | 4.69 | 4.56 | 0.86% | 453,926 |
| May 20, 2026 | 4.46 | 4.84 | 4.46 | 4.65 | 4.52 | -0.85% | 106,137 |
| May 19, 2026 | 4.72 | 4.73 | 4.67 | 4.69 | 4.56 | 0.21% | 217,167 |
| May 18, 2026 | 4.60 | 4.69 | 4.51 | 4.68 | 4.55 | 3.77% | 202,782 |
| May 15, 2026 | 4.32 | 4.61 | 4.32 | 4.51 | 4.38 | -3.63% | 162,355 |
| May 14, 2026 | 4.61 | 4.72 | 4.60 | 4.68 | 4.55 | 5.17% | 299,288 |
| May 13, 2026 | 4.44 | 4.49 | 4.41 | 4.45 | 4.32 | -0.22% | 153,778 |