Telefónica, S.A. (VIE:TEF)
Austria · Delayed Price · Currency is EUR 3.561
-0.199 (-5.29%)
At close: Sep 18, 2026
VIE:TEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.67 | 3.67 | 3.56 | 3.56 | 3.56 | -5.29% | 28 |
| Sep 17, 2026 | 3.73 | 3.76 | 3.71 | 3.76 | 3.76 | 1.62% | 24 |
| Sep 16, 2026 | 3.67 | 3.70 | 3.66 | 3.70 | 3.70 | 0.57% | 2,846 |
| Sep 15, 2026 | 3.67 | 3.68 | 3.65 | 3.68 | 3.68 | -0.11% | 39 |
| Sep 14, 2026 | 3.68 | 3.69 | 3.68 | 3.68 | 3.68 | 0.57% | - |
| Sep 11, 2026 | 3.63 | 3.66 | 3.63 | 3.66 | 3.66 | 1.44% | 7,564 |
| Sep 10, 2026 | 3.62 | 3.62 | 3.61 | 3.61 | 3.61 | 0.84% | 2,460 |
| Sep 9, 2026 | 3.61 | 3.62 | 3.58 | 3.58 | 3.58 | -0.91% | 10,245 |
| Sep 8, 2026 | 3.62 | 3.62 | 3.61 | 3.61 | 3.61 | -0.61% | - |
| Sep 7, 2026 | 3.67 | 3.67 | 3.64 | 3.64 | 3.64 | -1.41% | - |
| Sep 4, 2026 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | 0.41% | 15,830 |
| Sep 3, 2026 | 3.67 | 3.69 | 3.67 | 3.67 | 3.67 | 0.30% | 11,467 |
| Sep 2, 2026 | 3.64 | 3.66 | 3.61 | 3.66 | 3.66 | 1.16% | 13,128 |
| Sep 1, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -0.98% | 2,782 |
| Aug 31, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 1.05% | - |
| 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 |