Telefónica, S.A. (VIE:TEF)
Austria · Delayed Price · Currency is EUR 3.609
-0.094 (-2.54%)
At close: Jun 22, 2026
VIE:TEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3.70 | 3.70 | 3.59 | 3.61 | 3.61 | -2.54% | - |
| Jun 19, 2026 | 3.69 | 3.70 | 3.68 | 3.70 | 3.70 | 0.08% | - |
| Jun 18, 2026 | 3.73 | 3.73 | 3.68 | 3.70 | 3.70 | -0.46% | - |
| Jun 17, 2026 | 3.71 | 3.72 | 3.70 | 3.72 | 3.72 | -0.51% | - |
| Jun 16, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -1.72% | 675 |
| Jun 15, 2026 | 3.97 | 3.97 | 3.91 | 3.92 | 3.80 | -0.08% | - |
| Jun 12, 2026 | 3.93 | 3.93 | 3.91 | 3.93 | 3.80 | 0.31% | 150 |
| Jun 11, 2026 | 3.94 | 3.94 | 3.90 | 3.91 | 3.79 | -0.18% | - |
| Jun 10, 2026 | 3.91 | 3.92 | 3.88 | 3.92 | 3.80 | 0.98% | - |
| Jun 9, 2026 | 3.88 | 3.91 | 3.88 | 3.88 | 3.76 | -0.03% | - |
| Jun 8, 2026 | 3.91 | 3.91 | 3.88 | 3.88 | 3.76 | -0.46% | 345 |
| Jun 5, 2026 | 3.91 | 3.94 | 3.90 | 3.90 | 3.78 | -0.33% | - |
| Jun 4, 2026 | 3.92 | 3.97 | 3.92 | 3.92 | 3.79 | -0.23% | 2,664 |
| Jun 3, 2026 | 3.99 | 3.99 | 3.92 | 3.92 | 3.80 | -1.31% | - |
| Jun 2, 2026 | 3.98 | 4.02 | 3.98 | 3.98 | 3.85 | 0.33% | - |
| Jun 1, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.84 | 0.48% | - |
| May 29, 2026 | 3.97 | 3.99 | 3.94 | 3.94 | 3.82 | -0.33% | - |
| May 28, 2026 | 4.01 | 4.01 | 3.95 | 3.96 | 3.83 | -1.27% | 2,664 |
| May 27, 2026 | 3.99 | 4.01 | 3.99 | 4.01 | 3.88 | 0.35% | 7,992 |
| May 26, 2026 | 4.03 | 4.04 | 3.99 | 3.99 | 3.87 | -1.43% | - |
| May 25, 2026 | 4.07 | 4.07 | 4.05 | 4.05 | 3.93 | -0.86% | - |
| May 22, 2026 | 4.08 | 4.10 | 4.08 | 4.09 | 3.96 | 0.64% | - |
| May 21, 2026 | 4.07 | 4.09 | 4.06 | 4.06 | 3.94 | -0.66% | 1 |
| May 20, 2026 | 4.08 | 4.09 | 4.06 | 4.09 | 3.96 | -0.34% | - |
| May 19, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 3.97 | 1.41% | - |
| May 18, 2026 | 3.93 | 4.05 | 3.91 | 4.05 | 3.92 | 1.99% | 4,765 |
| May 15, 2026 | 4.04 | 4.04 | 3.94 | 3.97 | 3.84 | -0.78% | 7,993 |
| May 14, 2026 | 4.04 | 4.07 | 3.98 | 4.00 | 3.87 | 4.25% | 9,992 |
| May 13, 2026 | 3.85 | 3.87 | 3.83 | 3.83 | 3.72 | -0.44% | 4,662 |
| May 12, 2026 | 3.84 | 3.88 | 3.84 | 3.85 | 3.73 | -1.33% | - |
| May 11, 2026 | 3.88 | 3.91 | 3.88 | 3.90 | 3.78 | 1.27% | - |
| May 8, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.73 | 0.16% | - |
| May 7, 2026 | 3.90 | 3.90 | 3.85 | 3.85 | 3.73 | -1.61% | 200 |
| May 6, 2026 | 3.91 | 3.91 | 3.85 | 3.91 | 3.79 | 0.93% | 605 |
| May 5, 2026 | 3.88 | 3.89 | 3.87 | 3.88 | 3.75 | 2.00% | - |
| May 4, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.68 | -1.86% | - |
| Apr 30, 2026 | 3.81 | 3.87 | 3.79 | 3.87 | 3.75 | 2.14% | 2,664 |
| Apr 29, 2026 | 3.81 | 3.81 | 3.78 | 3.79 | 3.67 | -0.26% | 1 |
| Apr 28, 2026 | 3.80 | 3.83 | 3.80 | 3.80 | 3.68 | -0.45% | - |
| Apr 27, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.70 | -1.57% | 1 |
| Apr 24, 2026 | 3.89 | 3.90 | 3.88 | 3.88 | 3.76 | 0.47% | 1 |
| Apr 23, 2026 | 3.81 | 3.86 | 3.81 | 3.86 | 3.74 | 2.12% | 1 |
| Apr 22, 2026 | 3.90 | 3.94 | 3.78 | 3.78 | 3.66 | -3.25% | 4,765 |
| Apr 21, 2026 | 3.89 | 3.93 | 3.89 | 3.91 | 3.79 | 0.83% | 322 |
| Apr 20, 2026 | 3.87 | 3.89 | 3.87 | 3.88 | 3.75 | 0.44% | 245 |
| Apr 17, 2026 | 3.88 | 3.89 | 3.86 | 3.86 | 3.74 | 0.60% | 5 |
| Apr 16, 2026 | 3.82 | 3.84 | 3.79 | 3.84 | 3.72 | 0.34% | 735 |
| Apr 15, 2026 | 3.81 | 3.82 | 3.79 | 3.82 | 3.70 | 1.11% | 1,850 |
| Apr 14, 2026 | 3.81 | 3.81 | 3.78 | 3.78 | 3.66 | -0.40% | - |
| Apr 13, 2026 | 3.83 | 3.83 | 3.80 | 3.80 | 3.68 | -0.71% | 1 |