Telefónica, S.A. (VIE:TEF)
Austria · Delayed Price · Currency is EUR 3.404
-0.040 (-1.16%)
At close: Feb 3, 2026
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 3.45 | 3.45 | 3.37 | 3.40 | 3.40 | -1.16% | 2,017 |
| Feb 2, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 1.65% | - |
| Jan 30, 2026 | 3.39 | 3.39 | 3.37 | 3.39 | 3.39 | -0.44% | - |
| Jan 29, 2026 | 3.37 | 3.41 | 3.37 | 3.40 | 3.40 | 1.61% | - |
| Jan 28, 2026 | 3.34 | 3.35 | 3.33 | 3.35 | 3.35 | -0.24% | 448 |
| Jan 27, 2026 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | -0.53% | - |
| Jan 26, 2026 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | 1.56% | - |
| Jan 23, 2026 | 3.32 | 3.35 | 3.32 | 3.32 | 3.32 | 0.58% | - |
| Jan 22, 2026 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | 1.47% | - |
| Jan 21, 2026 | 3.28 | 3.29 | 3.25 | 3.26 | 3.26 | -1.63% | 5,752 |
| Jan 20, 2026 | 3.34 | 3.34 | 3.30 | 3.31 | 3.31 | -0.36% | - |
| Jan 19, 2026 | 3.34 | 3.35 | 3.32 | 3.32 | 3.32 | -1.40% | 2,876 |
| Jan 16, 2026 | 3.36 | 3.38 | 3.36 | 3.37 | 3.37 | -0.24% | - |
| Jan 15, 2026 | 3.38 | 3.39 | 3.38 | 3.38 | 3.38 | -0.71% | 220 |
| Jan 14, 2026 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | 0.27% | 5,752 |
| Jan 13, 2026 | 3.41 | 3.42 | 3.39 | 3.39 | 3.39 | -1.05% | - |
| Jan 12, 2026 | 3.39 | 3.43 | 3.39 | 3.43 | 3.43 | 0.35% | - |
| Jan 9, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.33% | - |
| Jan 8, 2026 | 3.48 | 3.48 | 3.45 | 3.46 | 3.46 | -0.14% | 2,876 |
| Jan 7, 2026 | 3.42 | 3.47 | 3.42 | 3.47 | 3.47 | - | 2,876 |
| Jan 6, 2026 | 3.48 | 3.49 | 3.47 | 3.47 | 3.47 | 0.12% | 1,500 |
| Jan 5, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.20% | 2,876 |
| Jan 2, 2026 | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | -0.37% | - |
| Dec 30, 2025 | 3.48 | 3.49 | 3.48 | 3.48 | 3.48 | 0.14% | - |
| Dec 29, 2025 | 3.43 | 3.48 | 3.43 | 3.48 | 3.48 | 0.69% | 2,000 |
| 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% | - |