Telefónica, S.A. (VIE:TEF)
Austria · Delayed Price · Currency is EUR 3.454
+0.060 (1.77%)
At close: Dec 23, 2025
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | 1.77% | - |
| Dec 22, 2025 | 3.40 | 3.40 | 3.38 | 3.39 | 3.39 | -0.85% | - |
| Dec 19, 2025 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | -1.18% | - |
| Dec 18, 2025 | 3.47 | 3.48 | 3.46 | 3.46 | 3.46 | -0.55% | - |
| Dec 17, 2025 | 3.44 | 3.48 | 3.43 | 3.48 | 3.48 | 0.26% | 3,473 |
| Dec 16, 2025 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | -5.44% | 300 |
| Dec 15, 2025 | 3.71 | 3.71 | 3.67 | 3.67 | 3.55 | -0.86% | 300 |
| Dec 12, 2025 | 3.68 | 3.71 | 3.68 | 3.71 | 3.58 | 1.65% | - |
| Dec 11, 2025 | 3.65 | 3.66 | 3.65 | 3.65 | 3.53 | 0.41% | - |
| Dec 10, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.51 | -0.25% | - |
| Dec 9, 2025 | 3.63 | 3.66 | 3.63 | 3.64 | 3.52 | -0.19% | - |
| Dec 8, 2025 | 3.65 | 3.66 | 3.64 | 3.65 | 3.53 | -0.71% | 3,284 |
| Dec 5, 2025 | 3.69 | 3.70 | 3.67 | 3.67 | 3.55 | 1.24% | 1,880 |
| Dec 4, 2025 | 3.62 | 3.66 | 3.62 | 3.63 | 3.51 | -0.44% | 2,306 |
| Dec 3, 2025 | 3.64 | 3.65 | 3.64 | 3.64 | 3.52 | -0.90% | - |
| Dec 2, 2025 | 3.65 | 3.68 | 3.65 | 3.68 | 3.56 | -0.27% | - |
| Dec 1, 2025 | 3.74 | 3.74 | 3.67 | 3.69 | 3.57 | -1.31% | 6,681 |
| Nov 28, 2025 | 3.79 | 3.79 | 3.73 | 3.74 | 3.61 | -0.72% | 2,606 |
| Nov 27, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.64 | 0.91% | - |
| Nov 26, 2025 | 3.71 | 3.73 | 3.71 | 3.73 | 3.61 | 0.27% | 2,306 |
| Nov 25, 2025 | 3.66 | 3.72 | 3.66 | 3.72 | 3.60 | 1.06% | - |
| Nov 24, 2025 | 3.68 | 3.70 | 3.67 | 3.68 | 3.56 | -0.03% | 5,096 |
| Nov 21, 2025 | 3.61 | 3.68 | 3.61 | 3.68 | 3.56 | 1.80% | 4,306 |
| Nov 20, 2025 | 3.61 | 3.62 | 3.61 | 3.62 | 3.50 | -0.80% | - |
| Nov 19, 2025 | 3.63 | 3.65 | 3.63 | 3.65 | 3.52 | -0.19% | - |
| Nov 18, 2025 | 3.70 | 3.70 | 3.64 | 3.65 | 3.53 | -1.93% | 12,229 |
| Nov 17, 2025 | 3.75 | 3.75 | 3.70 | 3.72 | 3.60 | -0.35% | 2,000 |
| Nov 14, 2025 | 3.74 | 3.77 | 3.74 | 3.74 | 3.61 | 0.65% | - |
| Nov 13, 2025 | 3.63 | 3.73 | 3.63 | 3.71 | 3.59 | 1.28% | - |
| Nov 12, 2025 | 3.66 | 3.67 | 3.66 | 3.67 | 3.54 | 0.11% | - |
| Nov 11, 2025 | 3.59 | 3.66 | 3.59 | 3.66 | 3.54 | 2.20% | - |
| Nov 10, 2025 | 3.63 | 3.63 | 3.58 | 3.58 | 3.46 | -0.56% | 2,423 |
| Nov 7, 2025 | 3.65 | 3.65 | 3.60 | 3.60 | 3.48 | -0.63% | 350 |
| Nov 6, 2025 | 3.66 | 3.66 | 3.63 | 3.63 | 3.51 | -0.11% | - |
| Nov 5, 2025 | 3.70 | 3.70 | 3.59 | 3.63 | 3.51 | -2.76% | 16,731 |
| Nov 4, 2025 | 3.86 | 3.86 | 3.73 | 3.73 | 3.61 | -13.39% | - |
| Nov 3, 2025 | 4.38 | 4.38 | 4.31 | 4.31 | 4.17 | -1.28% | 2,306 |
| Oct 31, 2025 | 4.44 | 4.44 | 4.36 | 4.37 | 4.22 | -1.73% | - |
| Oct 30, 2025 | 4.52 | 4.52 | 4.44 | 4.44 | 4.30 | -1.46% | - |
| Oct 29, 2025 | 4.54 | 4.54 | 4.51 | 4.51 | 4.36 | -1.03% | - |
| Oct 28, 2025 | 4.60 | 4.60 | 4.50 | 4.56 | 4.41 | -0.39% | 1,937 |
| Oct 27, 2025 | 4.55 | 4.57 | 4.55 | 4.57 | 4.42 | 0.90% | 2,172 |
| Oct 24, 2025 | 4.56 | 4.56 | 4.52 | 4.53 | 4.38 | -0.81% | - |
| Oct 23, 2025 | 4.63 | 4.63 | 4.57 | 4.57 | 4.42 | -0.20% | 2,306 |
| Oct 22, 2025 | 4.60 | 4.62 | 4.58 | 4.58 | 4.43 | -0.28% | 1,800 |
| Oct 21, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.44 | 0.17% | - |
| Oct 20, 2025 | 4.58 | 4.59 | 4.57 | 4.58 | 4.43 | 2.09% | - |
| Oct 17, 2025 | 4.45 | 4.49 | 4.45 | 4.49 | 4.34 | 1.04% | 2,306 |
| Oct 16, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.30 | -1.09% | - |
| Oct 15, 2025 | 4.50 | 4.50 | 4.45 | 4.49 | 4.34 | 2.30% | - |