Telefónica, S.A. (TELFY)
OTCMKTS · Delayed Price · Currency is USD
3.840
+0.070 (1.86%)
At close: Nov 11, 2026
TELFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.72 | 3.85 | 3.72 | 3.84 | 3.84 | 1.86% | 282,058 |
| Nov 10, 2026 | 3.80 | 3.82 | 3.77 | 3.77 | 3.77 | - | 260,827 |
| Nov 9, 2026 | 3.66 | 3.79 | 3.66 | 3.77 | 3.77 | 1.07% | 376,942 |
| Nov 6, 2026 | 3.55 | 3.78 | 3.55 | 3.73 | 3.73 | -1.84% | 370,176 |
| Nov 5, 2026 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | -0.26% | 339,872 |
| Nov 4, 2026 | 3.75 | 3.82 | 3.75 | 3.81 | 3.81 | 3.53% | 313,395 |
| Nov 3, 2026 | 3.65 | 3.73 | 3.65 | 3.68 | 3.68 | -1.60% | 409,265 |
| Nov 2, 2026 | 3.71 | 3.74 | 3.53 | 3.74 | 3.74 | 1.08% | 830,302 |
| Oct 30, 2026 | 3.61 | 3.75 | 3.61 | 3.70 | 3.70 | 1.09% | 494,500 |
| Oct 29, 2026 | 3.74 | 3.74 | 3.60 | 3.66 | 3.66 | 2.23% | 822,778 |
| Oct 28, 2026 | 3.55 | 3.61 | 3.55 | 3.58 | 3.58 | 0.56% | 550,845 |
| Oct 27, 2026 | 3.47 | 3.59 | 3.47 | 3.56 | 3.56 | 1.42% | 547,828 |
| Oct 26, 2026 | 3.60 | 3.60 | 3.51 | 3.51 | 3.51 | -6.65% | 953,544 |
| Oct 23, 2026 | 3.71 | 3.80 | 3.71 | 3.76 | 3.76 | -2.59% | 312,879 |
| Oct 22, 2026 | 3.76 | 3.93 | 3.76 | 3.86 | 3.86 | 2.12% | 585,016 |
| Oct 21, 2026 | 3.66 | 3.85 | 3.59 | 3.78 | 3.78 | -0.26% | 515,316 |
| Oct 20, 2026 | 3.57 | 3.82 | 3.57 | 3.79 | 3.79 | 1.61% | 595,306 |
| Oct 19, 2026 | 3.62 | 3.77 | 3.62 | 3.73 | 3.73 | -1.58% | 1,009,566 |
| Oct 16, 2026 | 3.66 | 3.81 | 3.66 | 3.79 | 3.79 | 3.27% | 544,424 |
| Oct 15, 2026 | 3.55 | 3.74 | 3.48 | 3.67 | 3.67 | 3.38% | 1,195,669 |
| Oct 14, 2026 | 3.61 | 3.61 | 3.50 | 3.55 | 3.55 | -1.11% | 679,079 |
| Oct 13, 2026 | 3.41 | 3.68 | 3.41 | 3.59 | 3.59 | 1.13% | 1,157,490 |
| Oct 12, 2026 | 3.55 | 3.62 | 3.53 | 3.55 | 3.55 | -1.11% | 1,357,360 |
| Oct 9, 2026 | 3.63 | 3.73 | 3.58 | 3.59 | 3.59 | -6.02% | 606,346 |
| Oct 8, 2026 | 3.88 | 3.88 | 3.77 | 3.82 | 3.82 | 0.79% | 398,525 |
| Oct 7, 2026 | 3.61 | 3.84 | 3.61 | 3.79 | 3.79 | 1.07% | 870,715 |
| Oct 6, 2026 | 3.70 | 3.81 | 3.65 | 3.75 | 3.75 | -1.57% | 4,913,146 |
| Oct 5, 2026 | 3.62 | 3.85 | 3.62 | 3.81 | 3.81 | 1.87% | 828,085 |
| 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 |