Telefónica, S.A. (TEF)
NYSE: TEF · Real-Time Price · USD
5.18
+0.04 (0.78%)
Jul 18, 2025, 4:00 PM - Market closed
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 5.20 | 5.23 | 5.16 | 5.18 | 5.18 | 0.78% | 392,577 |
| Jul 17, 2025 | 5.14 | 5.16 | 5.13 | 5.14 | 5.14 | -1.34% | 350,914 |
| Jul 16, 2025 | 5.19 | 5.22 | 5.17 | 5.21 | 5.21 | 0.77% | 537,555 |
| Jul 15, 2025 | 5.20 | 5.20 | 5.14 | 5.17 | 5.17 | -0.77% | 368,983 |
| Jul 14, 2025 | 5.22 | 5.23 | 5.21 | 5.21 | 5.21 | - | 376,764 |
| Jul 11, 2025 | 5.19 | 5.21 | 5.17 | 5.21 | 5.21 | 0.19% | 501,849 |
| Jul 10, 2025 | 5.20 | 5.21 | 5.19 | 5.20 | 5.20 | -1.33% | 429,839 |
| Jul 9, 2025 | 5.25 | 5.27 | 5.23 | 5.27 | 5.27 | 0.96% | 516,410 |
| Jul 8, 2025 | 5.24 | 5.25 | 5.20 | 5.22 | 5.22 | -0.76% | 947,648 |
| Jul 7, 2025 | 5.27 | 5.30 | 5.24 | 5.26 | 5.26 | -0.57% | 554,706 |
| Jul 3, 2025 | 5.29 | 5.30 | 5.28 | 5.29 | 5.29 | -0.75% | 209,352 |
| Jul 2, 2025 | 5.31 | 5.33 | 5.30 | 5.33 | 5.33 | 0.19% | 470,336 |
| Jul 1, 2025 | 5.30 | 5.32 | 5.29 | 5.32 | 5.32 | 1.72% | 748,299 |
| Jun 30, 2025 | 5.17 | 5.23 | 5.17 | 5.23 | 5.23 | 0.77% | 446,384 |
| Jun 27, 2025 | 5.21 | 5.24 | 5.19 | 5.19 | 5.19 | - | 502,631 |
| Jun 26, 2025 | 5.19 | 5.22 | 5.18 | 5.19 | 5.19 | 0.58% | 341,530 |
| Jun 25, 2025 | 5.19 | 5.21 | 5.16 | 5.16 | 5.16 | -1.90% | 545,616 |
| Jun 24, 2025 | 5.24 | 5.29 | 5.24 | 5.26 | 5.26 | 0.57% | 566,305 |
| Jun 23, 2025 | 5.16 | 5.23 | 5.16 | 5.23 | 5.23 | 1.55% | 576,432 |
| Jun 20, 2025 | 5.24 | 5.25 | 5.15 | 5.15 | 5.15 | -1.34% | 951,516 |
| Jun 18, 2025 | 5.26 | 5.28 | 5.21 | 5.22 | 5.22 | -2.25% | 408,611 |
| Jun 17, 2025 | 5.39 | 5.39 | 5.34 | 5.34 | 5.17 | -0.93% | 685,134 |
| Jun 16, 2025 | 5.40 | 5.48 | 5.39 | 5.39 | 5.22 | 2.86% | 769,677 |
| Jun 13, 2025 | 5.23 | 5.27 | 5.22 | 5.24 | 5.07 | -0.38% | 613,093 |
| Jun 12, 2025 | 5.30 | 5.31 | 5.26 | 5.26 | 5.09 | 0.57% | 522,153 |
| Jun 11, 2025 | 5.26 | 5.26 | 5.23 | 5.23 | 5.07 | -0.57% | 471,313 |
| Jun 10, 2025 | 5.29 | 5.29 | 5.26 | 5.26 | 5.09 | -0.75% | 804,152 |
| Jun 9, 2025 | 5.28 | 5.30 | 5.27 | 5.30 | 5.13 | 0.19% | 598,083 |
| Jun 6, 2025 | 5.30 | 5.37 | 5.28 | 5.29 | 5.12 | -0.94% | 604,500 |
| Jun 5, 2025 | 5.34 | 5.36 | 5.32 | 5.34 | 5.17 | 1.14% | 397,985 |
| Jun 4, 2025 | 5.27 | 5.30 | 5.25 | 5.28 | 5.11 | - | 442,382 |
| Jun 3, 2025 | 5.29 | 5.30 | 5.26 | 5.28 | 5.11 | -1.12% | 675,653 |
| Jun 2, 2025 | 5.31 | 5.36 | 5.30 | 5.34 | 5.17 | 0.56% | 667,254 |
| May 30, 2025 | 5.30 | 5.31 | 5.29 | 5.31 | 5.14 | 0.57% | 437,319 |
| May 29, 2025 | 5.24 | 5.28 | 5.23 | 5.28 | 5.11 | 0.96% | 630,713 |
| May 28, 2025 | 5.23 | 5.24 | 5.21 | 5.23 | 5.07 | -0.38% | 509,634 |
| May 27, 2025 | 5.24 | 5.25 | 5.23 | 5.25 | 5.08 | 0.96% | 858,922 |
| May 23, 2025 | 5.15 | 5.21 | 5.12 | 5.20 | 5.04 | 0.78% | 673,261 |
| May 22, 2025 | 5.11 | 5.17 | 5.08 | 5.16 | 5.00 | 0.58% | 488,168 |
| May 21, 2025 | 5.11 | 5.14 | 5.10 | 5.13 | 4.97 | 1.18% | 623,806 |
| May 20, 2025 | 5.04 | 5.08 | 5.04 | 5.07 | 4.91 | 0.80% | 553,719 |
| May 19, 2025 | 5.01 | 5.03 | 4.98 | 5.03 | 4.87 | 2.44% | 615,727 |
| May 16, 2025 | 4.88 | 4.92 | 4.87 | 4.91 | 4.76 | 1.87% | 881,986 |
| May 15, 2025 | 4.77 | 4.84 | 4.76 | 4.82 | 4.67 | 1.05% | 644,770 |
| May 14, 2025 | 4.75 | 4.82 | 4.71 | 4.77 | 4.62 | -2.05% | 1,162,346 |
| May 13, 2025 | 4.89 | 4.91 | 4.85 | 4.87 | 4.72 | 0.62% | 1,351,280 |
| May 12, 2025 | 4.85 | 4.86 | 4.80 | 4.84 | 4.69 | -2.81% | 722,691 |
| May 9, 2025 | 4.98 | 5.01 | 4.98 | 4.98 | 4.82 | 0.20% | 373,185 |
| May 8, 2025 | 5.00 | 5.02 | 4.97 | 4.97 | 4.81 | -2.17% | 711,848 |
| May 7, 2025 | 5.11 | 5.11 | 5.07 | 5.08 | 4.92 | -0.78% | 567,023 |