Telefónica, S.A. (VIE:TEF)
Austria · Delayed Price · Currency is EUR 3.617
+0.051 (1.43%)
At close: Aug 28, 2026
VIE:TEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.62 | 3.62 | 3.59 | 3.62 | 3.62 | 1.43% | - |
| Aug 27, 2026 | 3.59 | 3.59 | 3.57 | 3.57 | 3.57 | -1.71% | - |
| Aug 26, 2026 | 3.67 | 3.67 | 3.63 | 3.63 | 3.63 | -1.06% | 350 |
| Aug 25, 2026 | 3.65 | 3.67 | 3.65 | 3.67 | 3.67 | 0.80% | - |
| Aug 24, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -0.11% | - |
| Aug 21, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -0.92% | 5,564 |
| Aug 20, 2026 | 3.69 | 3.69 | 3.67 | 3.68 | 3.68 | 0.11% | 2,004 |
| Aug 19, 2026 | 3.69 | 3.69 | 3.66 | 3.67 | 3.67 | -0.86% | - |
| Aug 18, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 1.34% | - |
| Aug 17, 2026 | 3.67 | 3.67 | 3.65 | 3.66 | 3.66 | -0.98% | - |
| Aug 14, 2026 | 3.68 | 3.69 | 3.68 | 3.69 | 3.69 | 0.65% | - |
| Aug 13, 2026 | 3.65 | 3.67 | 3.65 | 3.67 | 3.67 | 0.55% | 5,000 |
| Aug 12, 2026 | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | 0.05% | - |
| Aug 11, 2026 | 3.65 | 3.65 | 3.64 | 3.65 | 3.65 | 0.52% | 1,258 |
| Aug 10, 2026 | 3.66 | 3.66 | 3.63 | 3.63 | 3.63 | 2.08% | 6,269 |
| Aug 7, 2026 | 3.69 | 3.69 | 3.55 | 3.55 | 3.55 | -4.10% | 2,782 |
| Aug 6, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 1.95% | - |
| Aug 5, 2026 | 3.65 | 3.67 | 3.63 | 3.63 | 3.63 | -0.90% | 1,992 |
| Aug 4, 2026 | 3.64 | 3.68 | 3.64 | 3.67 | 3.67 | -0.57% | - |
| Aug 3, 2026 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | 3.36% | - |
| Jul 31, 2026 | 3.61 | 3.61 | 3.56 | 3.57 | 3.57 | -0.67% | 4,782 |
| Jul 30, 2026 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -1.94% | 8,658 |
| Jul 29, 2026 | 3.73 | 3.73 | 3.61 | 3.66 | 3.66 | -2.24% | 13,304 |
| Jul 28, 2026 | 3.69 | 3.76 | 3.69 | 3.75 | 3.75 | 2.13% | 3,107 |
| Jul 27, 2026 | 3.62 | 3.67 | 3.59 | 3.67 | 3.67 | 2.12% | 9,569 |
| Jul 24, 2026 | 3.59 | 3.59 | 3.58 | 3.59 | 3.59 | -0.11% | - |
| Jul 23, 2026 | 3.61 | 3.68 | 3.60 | 3.60 | 3.60 | -0.42% | 2,782 |
| Jul 22, 2026 | 3.55 | 3.62 | 3.55 | 3.61 | 3.61 | 2.03% | 4,007 |
| Jul 21, 2026 | 3.57 | 3.57 | 3.53 | 3.54 | 3.54 | -1.45% | 2,000 |
| Jul 20, 2026 | 3.61 | 3.61 | 3.57 | 3.59 | 3.59 | -0.94% | - |
| Jul 17, 2026 | 3.62 | 3.66 | 3.62 | 3.63 | 3.63 | 0.72% | - |
| Jul 16, 2026 | 3.56 | 3.60 | 3.55 | 3.60 | 3.60 | 0.42% | 6,783 |
| Jul 15, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | -1.13% | 2,000 |
| Jul 14, 2026 | 3.61 | 3.64 | 3.61 | 3.63 | 3.63 | 0.19% | 4,782 |
| Jul 13, 2026 | 3.55 | 3.63 | 3.55 | 3.62 | 3.62 | 2.73% | 3,740 |
| Jul 10, 2026 | 3.50 | 3.53 | 3.50 | 3.52 | 3.52 | 1.38% | - |
| Jul 9, 2026 | 3.49 | 3.49 | 3.47 | 3.47 | 3.47 | -0.88% | - |
| Jul 8, 2026 | 3.53 | 3.53 | 3.50 | 3.51 | 3.51 | -1.27% | 2,000 |
| Jul 7, 2026 | 3.50 | 3.56 | 3.50 | 3.55 | 3.55 | 1.57% | 5,703 |
| Jul 6, 2026 | 3.54 | 3.54 | 3.49 | 3.50 | 3.50 | -1.85% | 6,551 |
| Jul 3, 2026 | 3.55 | 3.56 | 3.53 | 3.56 | 3.56 | 0.59% | - |
| Jul 2, 2026 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | 2.28% | 1 |
| Jul 1, 2026 | 3.52 | 3.53 | 3.44 | 3.46 | 3.46 | -1.54% | 2,883 |
| Jun 30, 2026 | 3.57 | 3.57 | 3.52 | 3.52 | 3.52 | -2.23% | 305 |
| Jun 29, 2026 | 3.64 | 3.64 | 3.59 | 3.60 | 3.60 | -1.48% | 3,905 |
| Jun 26, 2026 | 3.69 | 3.70 | 3.64 | 3.65 | 3.65 | -0.73% | 11,493 |
| Jun 25, 2026 | 3.65 | 3.68 | 3.65 | 3.68 | 3.68 | -0.35% | 4,664 |
| Jun 24, 2026 | 3.70 | 3.71 | 3.67 | 3.69 | 3.69 | -0.49% | 6,664 |
| Jun 23, 2026 | 3.57 | 3.71 | 3.57 | 3.71 | 3.71 | 2.72% | 2,664 |
| Jun 22, 2026 | 3.70 | 3.70 | 3.59 | 3.61 | 3.61 | -2.54% | - |