Telefónica, S.A. (TEF)
NYSE: TEF · Real-Time Price · USD
4.320
+0.060 (1.41%)
Feb 21, 2025, 4:00 PM EST - Market closed
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 4.23 | 4.27 | 4.23 | 4.26 | 4.26 | 0.71% | 513,458 |
| Feb 19, 2025 | 4.19 | 4.23 | 4.19 | 4.23 | 4.23 | -1.17% | 512,277 |
| Feb 18, 2025 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | - | 425,041 |
| Feb 14, 2025 | 4.29 | 4.31 | 4.27 | 4.28 | 4.28 | -1.38% | 452,333 |
| Feb 13, 2025 | 4.33 | 4.35 | 4.32 | 4.34 | 4.34 | 0.23% | 394,512 |
| Feb 12, 2025 | 4.33 | 4.34 | 4.31 | 4.33 | 4.33 | 0.70% | 423,835 |
| Feb 11, 2025 | 4.26 | 4.30 | 4.25 | 4.30 | 4.30 | 2.38% | 415,043 |
| Feb 10, 2025 | 4.20 | 4.23 | 4.20 | 4.20 | 4.20 | 0.24% | 626,933 |
| Feb 7, 2025 | 4.22 | 4.24 | 4.18 | 4.19 | 4.19 | 1.95% | 538,771 |
| Feb 6, 2025 | 4.15 | 4.18 | 4.11 | 4.11 | 4.11 | 0.49% | 683,856 |
| Feb 5, 2025 | 4.08 | 4.11 | 4.08 | 4.09 | 4.09 | 1.49% | 489,280 |
| Feb 4, 2025 | 4.00 | 4.04 | 4.00 | 4.03 | 4.03 | 0.25% | 444,311 |
| Feb 3, 2025 | 4.00 | 4.05 | 3.98 | 4.02 | 4.02 | -0.50% | 617,984 |
| Jan 31, 2025 | 4.07 | 4.08 | 4.02 | 4.04 | 4.04 | -0.98% | 546,310 |
| Jan 30, 2025 | 4.10 | 4.11 | 4.07 | 4.08 | 4.08 | 0.74% | 607,305 |
| Jan 29, 2025 | 4.05 | 4.08 | 4.04 | 4.05 | 4.05 | 0.25% | 464,958 |
| Jan 28, 2025 | 4.06 | 4.07 | 4.03 | 4.04 | 4.04 | 1.25% | 560,573 |
| Jan 27, 2025 | 3.99 | 4.02 | 3.97 | 3.99 | 3.99 | 2.05% | 1,098,768 |
| Jan 24, 2025 | 3.95 | 3.96 | 3.90 | 3.91 | 3.91 | 0.51% | 1,099,657 |
| Jan 23, 2025 | 3.91 | 3.93 | 3.89 | 3.89 | 3.89 | -0.26% | 998,123 |
| Jan 22, 2025 | 3.91 | 3.93 | 3.89 | 3.90 | 3.90 | -2.01% | 1,055,527 |
| Jan 21, 2025 | 3.98 | 4.00 | 3.97 | 3.98 | 3.98 | -1.24% | 1,473,472 |
| Jan 17, 2025 | 4.04 | 4.07 | 4.02 | 4.03 | 4.03 | 0.50% | 589,108 |
| Jan 16, 2025 | 3.99 | 4.03 | 3.99 | 4.01 | 4.01 | -0.74% | 485,564 |
| Jan 15, 2025 | 4.04 | 4.06 | 4.03 | 4.04 | 4.04 | 1.25% | 485,103 |
| Jan 14, 2025 | 3.96 | 3.99 | 3.96 | 3.99 | 3.99 | 1.27% | 907,775 |
| Jan 13, 2025 | 3.93 | 3.95 | 3.93 | 3.94 | 3.94 | - | 670,301 |
| Jan 10, 2025 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.50% | 734,702 |
| Jan 8, 2025 | 3.99 | 4.00 | 3.96 | 4.00 | 4.00 | - | 591,132 |
| Jan 7, 2025 | 4.05 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | 681,478 |
| Jan 6, 2025 | 4.07 | 4.10 | 4.05 | 4.06 | 4.06 | 0.50% | 783,378 |
| Jan 3, 2025 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | -0.49% | 564,869 |
| Jan 2, 2025 | 4.05 | 4.09 | 4.04 | 4.06 | 4.06 | 1.00% | 996,316 |
| Dec 31, 2024 | 4.03 | 4.03 | 4.00 | 4.02 | 4.02 | - | 513,544 |
| Dec 30, 2024 | 4.04 | 4.06 | 4.02 | 4.02 | 4.02 | -0.74% | 952,251 |
| Dec 27, 2024 | 4.03 | 4.07 | 4.03 | 4.05 | 4.05 | 0.50% | 493,753 |
| Dec 26, 2024 | 4.02 | 4.07 | 4.01 | 4.03 | 4.03 | -0.25% | 669,805 |
| Dec 24, 2024 | 4.01 | 4.09 | 4.01 | 4.04 | 4.04 | 0.25% | 457,813 |
| Dec 23, 2024 | 4.03 | 4.04 | 4.01 | 4.03 | 4.03 | -0.74% | 1,184,953 |
| Dec 20, 2024 | 4.03 | 4.07 | 4.03 | 4.06 | 4.06 | 0.25% | 1,304,827 |
| Dec 19, 2024 | 4.07 | 4.08 | 4.03 | 4.05 | 4.05 | -0.74% | 1,300,050 |
| Dec 18, 2024 | 4.15 | 4.18 | 4.06 | 4.08 | 4.08 | -5.12% | 967,681 |
| Dec 17, 2024 | 4.35 | 4.37 | 4.29 | 4.30 | 4.14 | -2.27% | 609,666 |
| Dec 16, 2024 | 4.40 | 4.43 | 4.38 | 4.40 | 4.24 | -0.45% | 501,726 |
| Dec 13, 2024 | 4.39 | 4.42 | 4.39 | 4.42 | 4.26 | 0.68% | 414,773 |
| Dec 12, 2024 | 4.44 | 4.47 | 4.39 | 4.39 | 4.23 | -1.13% | 865,985 |
| Dec 11, 2024 | 4.45 | 4.46 | 4.42 | 4.44 | 4.28 | -0.22% | 832,317 |
| Dec 10, 2024 | 4.47 | 4.48 | 4.44 | 4.45 | 4.29 | -1.33% | 547,925 |
| Dec 9, 2024 | 4.51 | 4.53 | 4.51 | 4.51 | 4.34 | -0.88% | 482,135 |
| Dec 6, 2024 | 4.60 | 4.60 | 4.52 | 4.55 | 4.38 | - | 678,328 |
| Dec 5, 2024 | 4.52 | 4.55 | 4.51 | 4.55 | 4.38 | 2.02% | 831,440 |
| Dec 4, 2024 | 4.47 | 4.49 | 4.45 | 4.46 | 4.29 | -1.11% | 800,186 |
| Dec 3, 2024 | 4.50 | 4.52 | 4.48 | 4.51 | 4.34 | 1.35% | 653,057 |
| Dec 2, 2024 | 4.49 | 4.49 | 4.45 | 4.45 | 4.29 | -0.89% | 1,258,758 |
| Nov 29, 2024 | 4.47 | 4.49 | 4.45 | 4.49 | 4.32 | -0.88% | 822,586 |
| Nov 27, 2024 | 4.50 | 4.54 | 4.50 | 4.53 | 4.36 | 1.34% | 1,069,545 |
| Nov 26, 2024 | 4.47 | 4.49 | 4.44 | 4.47 | 4.30 | -0.45% | 917,596 |
| Nov 25, 2024 | 4.49 | 4.51 | 4.45 | 4.49 | 4.32 | 0.90% | 1,013,608 |
| Nov 22, 2024 | 4.42 | 4.45 | 4.41 | 4.45 | 4.29 | 0.45% | 988,497 |
| Nov 21, 2024 | 4.47 | 4.49 | 4.40 | 4.43 | 4.27 | -1.77% | 575,606 |
| Nov 20, 2024 | 4.52 | 4.53 | 4.49 | 4.51 | 4.34 | -0.66% | 517,966 |
| Nov 19, 2024 | 4.48 | 4.54 | 4.47 | 4.54 | 4.37 | 1.11% | 737,596 |
| Nov 18, 2024 | 4.44 | 4.49 | 4.44 | 4.49 | 4.32 | 1.81% | 773,048 |
| Nov 15, 2024 | 4.38 | 4.41 | 4.37 | 4.41 | 4.25 | 2.56% | 910,938 |
| Nov 14, 2024 | 4.30 | 4.35 | 4.30 | 4.30 | 4.14 | 0.47% | 691,902 |
| Nov 13, 2024 | 4.29 | 4.30 | 4.25 | 4.28 | 4.12 | -0.23% | 719,456 |
| Nov 12, 2024 | 4.33 | 4.33 | 4.28 | 4.29 | 4.13 | -1.83% | 488,791 |
| Nov 11, 2024 | 4.42 | 4.42 | 4.37 | 4.37 | 4.21 | -2.02% | 729,306 |
| Nov 8, 2024 | 4.46 | 4.48 | 4.44 | 4.46 | 4.29 | 0.22% | 518,355 |
| Nov 7, 2024 | 4.45 | 4.50 | 4.44 | 4.45 | 4.29 | -1.11% | 1,442,836 |
| Nov 6, 2024 | 4.53 | 4.55 | 4.50 | 4.50 | 4.33 | -3.64% | 775,228 |
| Nov 5, 2024 | 4.67 | 4.68 | 4.65 | 4.67 | 4.50 | 0.43% | 1,569,317 |
| Nov 4, 2024 | 4.68 | 4.70 | 4.64 | 4.65 | 4.48 | - | 611,353 |
| Nov 1, 2024 | 4.67 | 4.67 | 4.64 | 4.65 | 4.48 | 0.43% | 528,223 |
| Oct 31, 2024 | 4.61 | 4.64 | 4.60 | 4.63 | 4.46 | -0.64% | 396,813 |
| Oct 30, 2024 | 4.62 | 4.67 | 4.62 | 4.66 | 4.49 | - | 429,782 |
| Oct 29, 2024 | 4.65 | 4.68 | 4.64 | 4.66 | 4.49 | 0.22% | 356,265 |
| Oct 28, 2024 | 4.65 | 4.68 | 4.65 | 4.65 | 4.48 | 0.65% | 358,147 |
| Oct 25, 2024 | 4.65 | 4.66 | 4.61 | 4.62 | 4.45 | -0.86% | 325,259 |
| Oct 24, 2024 | 4.67 | 4.71 | 4.65 | 4.66 | 4.49 | 0.43% | 313,015 |
| Oct 23, 2024 | 4.64 | 4.66 | 4.63 | 4.64 | 4.47 | -0.64% | 348,516 |
| Oct 22, 2024 | 4.67 | 4.70 | 4.66 | 4.67 | 4.50 | -1.06% | 295,946 |
| Oct 21, 2024 | 4.76 | 4.77 | 4.71 | 4.72 | 4.54 | -1.05% | 314,338 |
| Oct 18, 2024 | 4.75 | 4.79 | 4.75 | 4.77 | 4.59 | -1.24% | 335,863 |
| Oct 17, 2024 | 4.87 | 4.87 | 4.82 | 4.83 | 4.65 | -1.02% | 501,142 |
| Oct 16, 2024 | 4.84 | 4.90 | 4.84 | 4.88 | 4.70 | 2.52% | 363,447 |
| Oct 15, 2024 | 4.76 | 4.81 | 4.75 | 4.76 | 4.58 | -0.42% | 346,585 |
| Oct 14, 2024 | 4.78 | 4.79 | 4.76 | 4.78 | 4.60 | 0.21% | 223,836 |
| Oct 11, 2024 | 4.76 | 4.80 | 4.76 | 4.77 | 4.59 | - | 252,111 |
| Oct 10, 2024 | 4.82 | 4.82 | 4.77 | 4.77 | 4.59 | -0.83% | 216,153 |
| Oct 9, 2024 | 4.80 | 4.82 | 4.80 | 4.81 | 4.63 | 0.21% | 245,507 |
| Oct 8, 2024 | 4.80 | 4.82 | 4.78 | 4.80 | 4.62 | 0.42% | 638,441 |
| Oct 7, 2024 | 4.77 | 4.79 | 4.75 | 4.78 | 4.60 | 0.63% | 348,495 |
| Oct 4, 2024 | 4.71 | 4.77 | 4.71 | 4.75 | 4.57 | 0.42% | 369,226 |
| Oct 3, 2024 | 4.69 | 4.76 | 4.68 | 4.73 | 4.55 | -0.63% | 1,071,213 |
| Oct 2, 2024 | 4.78 | 4.79 | 4.75 | 4.76 | 4.58 | -1.45% | 420,182 |
| Oct 1, 2024 | 4.85 | 4.85 | 4.81 | 4.83 | 4.65 | -0.62% | 400,709 |
| Sep 30, 2024 | 4.89 | 4.91 | 4.85 | 4.86 | 4.68 | -0.61% | 330,747 |
| Sep 27, 2024 | 4.90 | 4.93 | 4.87 | 4.89 | 4.71 | 0.20% | 661,876 |
| Sep 26, 2024 | 4.87 | 4.91 | 4.86 | 4.88 | 4.70 | -0.20% | 352,332 |