Telefónica, S.A. (TEF)
NYSE: TEF · Real-Time Price · USD
5.27
+0.03 (0.67%)
Oct 27, 2025, 1:27 PM EDT - Market open
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 5.26 | 5.27 | 5.26 | 5.26 | - | 0.65% | 41,657 |
| Oct 24, 2025 | 5.23 | 5.26 | 5.21 | 5.23 | 5.23 | - | 191,098 |
| Oct 23, 2025 | 5.28 | 5.29 | 5.23 | 5.23 | 5.23 | -1.69% | 550,498 |
| Oct 22, 2025 | 5.26 | 5.32 | 5.24 | 5.32 | 5.32 | 1.92% | 553,650 |
| Oct 21, 2025 | 5.26 | 5.28 | 5.22 | 5.22 | 5.22 | -1.51% | 507,543 |
| Oct 20, 2025 | 5.30 | 5.30 | 5.27 | 5.30 | 5.30 | 1.92% | 366,349 |
| Oct 17, 2025 | 5.18 | 5.21 | 5.17 | 5.20 | 5.20 | 0.78% | 456,352 |
| Oct 16, 2025 | 5.12 | 5.17 | 5.12 | 5.16 | 5.16 | 0.98% | 294,621 |
| Oct 15, 2025 | 5.15 | 5.19 | 5.11 | 5.11 | 5.11 | 1.59% | 616,480 |
| Oct 14, 2025 | 5.02 | 5.05 | 5.01 | 5.03 | 5.03 | 1.82% | 437,848 |
| Oct 13, 2025 | 4.95 | 4.97 | 4.93 | 4.94 | 4.94 | -1.20% | 578,963 |
| Oct 10, 2025 | 5.02 | 5.05 | 5.00 | 5.00 | 5.00 | 0.60% | 452,551 |
| Oct 9, 2025 | 5.03 | 5.03 | 4.97 | 4.97 | 4.97 | -0.40% | 452,948 |
| Oct 8, 2025 | 5.01 | 5.03 | 4.98 | 4.99 | 4.99 | 0.20% | 591,088 |
| Oct 7, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | 0.81% | 535,952 |
| Oct 6, 2025 | 5.03 | 5.04 | 4.93 | 4.94 | 4.94 | -1.40% | 905,890 |
| Oct 3, 2025 | 5.03 | 5.05 | 4.98 | 5.01 | 5.01 | -0.20% | 613,664 |
| Oct 2, 2025 | 5.06 | 5.06 | 5.00 | 5.02 | 5.02 | -1.18% | 522,644 |
| Oct 1, 2025 | 5.12 | 5.13 | 5.06 | 5.08 | 5.08 | - | 568,759 |
| Sep 30, 2025 | 5.03 | 5.12 | 5.03 | 5.08 | 5.08 | 0.99% | 615,524 |
| Sep 29, 2025 | 5.05 | 5.07 | 5.01 | 5.03 | 5.03 | -0.20% | 1,261,620 |
| Sep 26, 2025 | 5.05 | 5.08 | 5.03 | 5.04 | 5.04 | 0.60% | 762,943 |
| Sep 25, 2025 | 5.05 | 5.07 | 4.98 | 5.01 | 5.01 | -1.38% | 1,229,379 |
| Sep 24, 2025 | 5.11 | 5.13 | 5.05 | 5.08 | 5.08 | -1.17% | 847,597 |
| Sep 23, 2025 | 5.14 | 5.15 | 5.11 | 5.14 | 5.14 | -0.96% | 710,115 |
| Sep 22, 2025 | 5.20 | 5.20 | 5.14 | 5.19 | 5.19 | -1.14% | 470,730 |
| Sep 19, 2025 | 5.28 | 5.29 | 5.23 | 5.25 | 5.25 | -0.19% | 1,433,791 |
| Sep 18, 2025 | 5.30 | 5.32 | 5.26 | 5.26 | 5.26 | -2.05% | 764,704 |
| Sep 17, 2025 | 5.35 | 5.38 | 5.35 | 5.37 | 5.37 | - | 311,623 |
| Sep 16, 2025 | 5.34 | 5.38 | 5.33 | 5.37 | 5.37 | 0.19% | 548,915 |
| Sep 15, 2025 | 5.35 | 5.37 | 5.34 | 5.36 | 5.36 | -0.19% | 381,431 |
| Sep 12, 2025 | 5.34 | 5.37 | 5.31 | 5.37 | 5.37 | -0.19% | 999,105 |
| Sep 11, 2025 | 5.36 | 5.38 | 5.35 | 5.38 | 5.38 | 1.51% | 797,996 |
| Sep 10, 2025 | 5.31 | 5.33 | 5.30 | 5.30 | 5.30 | -1.30% | 268,306 |
| Sep 9, 2025 | 5.37 | 5.39 | 5.36 | 5.37 | 5.37 | 0.19% | 273,462 |
| Sep 8, 2025 | 5.34 | 5.36 | 5.33 | 5.36 | 5.36 | 0.37% | 251,160 |
| Sep 5, 2025 | 5.32 | 5.37 | 5.32 | 5.34 | 5.34 | 0.95% | 286,673 |
| Sep 4, 2025 | 5.30 | 5.31 | 5.26 | 5.29 | 5.29 | 0.57% | 532,271 |
| Sep 3, 2025 | 5.29 | 5.30 | 5.26 | 5.26 | 5.26 | -1.87% | 391,776 |
| Sep 2, 2025 | 5.33 | 5.38 | 5.32 | 5.36 | 5.36 | 0.19% | 807,714 |
| Aug 29, 2025 | 5.29 | 5.37 | 5.29 | 5.35 | 5.35 | 0.19% | 642,091 |
| Aug 28, 2025 | 5.32 | 5.36 | 5.30 | 5.34 | 5.34 | -0.93% | 492,343 |
| Aug 27, 2025 | 5.34 | 5.39 | 5.33 | 5.39 | 5.39 | 0.37% | 583,792 |
| Aug 26, 2025 | 5.40 | 5.41 | 5.35 | 5.37 | 5.37 | -0.19% | 646,811 |
| Aug 25, 2025 | 5.39 | 5.41 | 5.37 | 5.38 | 5.38 | -0.92% | 406,667 |
| Aug 22, 2025 | 5.43 | 5.48 | 5.42 | 5.43 | 5.43 | -0.18% | 652,162 |
| Aug 21, 2025 | 5.34 | 5.44 | 5.32 | 5.44 | 5.44 | -4.73% | 1,388,521 |
| Aug 20, 2025 | 5.67 | 5.72 | 5.67 | 5.71 | 5.71 | 1.42% | 803,218 |
| Aug 19, 2025 | 5.67 | 5.69 | 5.63 | 5.63 | 5.63 | -0.35% | 538,814 |
| Aug 18, 2025 | 5.63 | 5.67 | 5.63 | 5.65 | 5.65 | 0.36% | 650,805 |