Telefónica, S.A. (VIE:TEF)
Austria · Delayed Price · Currency is EUR 4.095
+0.050 (1.24%)
Last updated: May 19, 2026, 11:00 AM CET
VIE:TEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.93 | 3.98 | 3.91 | 3.98 | - | 0.30% | 2,664 |
| May 15, 2026 | 4.04 | 4.04 | 3.94 | 3.97 | 3.97 | -0.78% | 7,993 |
| May 14, 2026 | 4.04 | 4.07 | 3.98 | 4.00 | 4.00 | 4.25% | 9,992 |
| May 13, 2026 | 3.85 | 3.87 | 3.83 | 3.83 | 3.83 | -0.44% | 4,662 |
| May 12, 2026 | 3.84 | 3.88 | 3.84 | 3.85 | 3.85 | -1.33% | - |
| May 11, 2026 | 3.88 | 3.91 | 3.88 | 3.90 | 3.90 | 1.27% | - |
| May 8, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | 0.16% | - |
| May 7, 2026 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -1.61% | 200 |
| May 6, 2026 | 3.91 | 3.91 | 3.85 | 3.91 | 3.91 | 0.93% | 605 |
| May 5, 2026 | 3.88 | 3.89 | 3.87 | 3.88 | 3.88 | 2.00% | - |
| May 4, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -1.86% | - |
| Apr 30, 2026 | 3.81 | 3.87 | 3.79 | 3.87 | 3.87 | 2.14% | 2,664 |
| Apr 29, 2026 | 3.81 | 3.81 | 3.78 | 3.79 | 3.79 | -0.26% | 1 |
| Apr 28, 2026 | 3.80 | 3.83 | 3.80 | 3.80 | 3.80 | -0.45% | - |
| Apr 27, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -1.57% | 1 |
| Apr 24, 2026 | 3.89 | 3.90 | 3.88 | 3.88 | 3.88 | 0.47% | 1 |
| Apr 23, 2026 | 3.81 | 3.86 | 3.81 | 3.86 | 3.86 | 2.12% | 1 |
| Apr 22, 2026 | 3.90 | 3.94 | 3.78 | 3.78 | 3.78 | -3.25% | 4,765 |
| Apr 21, 2026 | 3.89 | 3.93 | 3.89 | 3.91 | 3.91 | 0.83% | 322 |
| Apr 20, 2026 | 3.87 | 3.89 | 3.87 | 3.88 | 3.88 | 0.44% | 245 |
| Apr 17, 2026 | 3.88 | 3.89 | 3.86 | 3.86 | 3.86 | 0.60% | 5 |
| Apr 16, 2026 | 3.82 | 3.84 | 3.79 | 3.84 | 3.84 | 0.34% | 735 |
| Apr 15, 2026 | 3.81 | 3.82 | 3.79 | 3.82 | 3.82 | 1.11% | 1,850 |
| Apr 14, 2026 | 3.81 | 3.81 | 3.78 | 3.78 | 3.78 | -0.40% | - |
| Apr 13, 2026 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | -0.71% | 1 |
| Apr 10, 2026 | 3.83 | 3.85 | 3.80 | 3.82 | 3.82 | -0.73% | 2,000 |
| Apr 9, 2026 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -1.28% | 21 |
| Apr 8, 2026 | 3.93 | 3.93 | 3.87 | 3.90 | 3.90 | 0.39% | 3,782 |
| Apr 7, 2026 | 3.88 | 3.95 | 3.88 | 3.89 | 3.89 | 1.30% | 2,691 |
| Apr 2, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 0.08% | 2,667 |
| Apr 1, 2026 | 3.83 | 3.84 | 3.83 | 3.83 | 3.83 | 0.47% | 2,890 |
| Mar 31, 2026 | 3.80 | 3.82 | 3.80 | 3.81 | 3.81 | 1.57% | 4,945 |
| Mar 30, 2026 | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | 2.01% | 4,914 |
| Mar 27, 2026 | 3.68 | 3.68 | 3.64 | 3.68 | 3.68 | 0.08% | 2,614 |
| Mar 26, 2026 | 3.74 | 3.74 | 3.66 | 3.68 | 3.68 | -0.97% | 2,055 |
| Mar 25, 2026 | 3.67 | 3.71 | 3.67 | 3.71 | 3.71 | 2.65% | 4,145 |
| Mar 24, 2026 | 3.59 | 3.63 | 3.58 | 3.62 | 3.62 | 1.12% | 98 |
| Mar 23, 2026 | 3.51 | 3.58 | 3.50 | 3.58 | 3.58 | 0.17% | 12,452 |
| Mar 20, 2026 | 3.65 | 3.67 | 3.57 | 3.57 | 3.57 | -1.76% | 2,057 |
| Mar 19, 2026 | 3.63 | 3.66 | 3.63 | 3.64 | 3.64 | 0.41% | 2,467 |
| Mar 18, 2026 | 3.60 | 3.63 | 3.59 | 3.62 | 3.62 | -0.08% | 4,818 |
| Mar 17, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 1.77% | 15,807 |
| Mar 16, 2026 | 3.55 | 3.60 | 3.55 | 3.56 | 3.56 | -1.58% | 6,878 |
| Mar 13, 2026 | 3.52 | 3.62 | 3.50 | 3.62 | 3.62 | 2.23% | 9,792 |
| Mar 12, 2026 | 3.53 | 3.54 | 3.49 | 3.54 | 3.54 | 0.25% | 3,415 |
| Mar 11, 2026 | 3.59 | 3.59 | 3.53 | 3.53 | 3.53 | -2.00% | 2,409 |
| Mar 10, 2026 | 3.63 | 3.63 | 3.60 | 3.60 | 3.60 | 0.64% | 7,639 |
| Mar 9, 2026 | 3.56 | 3.59 | 3.56 | 3.58 | 3.58 | -2.21% | 3,411 |
| Mar 6, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 2.26% | 22,044 |
| Mar 5, 2026 | 3.60 | 3.64 | 3.58 | 3.58 | 3.58 | -0.28% | 5,786 |