Telefónica, S.A. (TEF)
NYSE: TEF · Real-Time Price · USD
4.940
-0.070 (-1.40%)
At close: Oct 6, 2025, 4:00 PM EDT
4.940
0.00 (0.00%)
After-hours: Oct 6, 2025, 7:00 PM EDT
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 5.03 | 5.04 | 4.93 | 4.96 | - | -1.10% | 742,132 |
| 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 |
| Aug 15, 2025 | 5.56 | 5.64 | 5.55 | 5.63 | 5.63 | 0.90% | 618,234 |
| Aug 14, 2025 | 5.54 | 5.59 | 5.54 | 5.58 | 5.58 | 0.54% | 914,938 |
| Aug 13, 2025 | 5.51 | 5.55 | 5.50 | 5.55 | 5.55 | 1.83% | 816,067 |
| Aug 12, 2025 | 5.47 | 5.49 | 5.45 | 5.45 | 5.45 | 0.18% | 610,859 |
| Aug 11, 2025 | 5.44 | 5.45 | 5.40 | 5.44 | 5.44 | 0.74% | 388,331 |
| Aug 8, 2025 | 5.39 | 5.42 | 5.39 | 5.40 | 5.40 | 0.75% | 344,560 |
| Aug 7, 2025 | 5.34 | 5.38 | 5.33 | 5.36 | 5.36 | -0.56% | 551,834 |
| Aug 6, 2025 | 5.39 | 5.42 | 5.39 | 5.39 | 5.39 | 2.47% | 615,278 |
| Aug 5, 2025 | 5.23 | 5.28 | 5.22 | 5.26 | 5.26 | -0.75% | 533,771 |
| Aug 4, 2025 | 5.27 | 5.30 | 5.25 | 5.30 | 5.30 | 1.53% | 445,284 |
| Aug 1, 2025 | 5.19 | 5.24 | 5.16 | 5.22 | 5.22 | 1.56% | 337,436 |
| Jul 31, 2025 | 5.11 | 5.15 | 5.07 | 5.14 | 5.14 | -0.77% | 545,520 |
| Jul 30, 2025 | 5.19 | 5.24 | 5.18 | 5.18 | 5.18 | -1.89% | 871,637 |
| Jul 29, 2025 | 5.23 | 5.28 | 5.20 | 5.28 | 5.28 | 0.76% | 794,042 |
| Jul 28, 2025 | 5.29 | 5.29 | 5.22 | 5.24 | 5.24 | -2.78% | 554,704 |