Telefónica, S.A. (TEF)
NYSE: TEF · Real-Time Price · USD
4.630
+0.010 (0.22%)
At close: Mar 28, 2025, 4:00 PM
4.619
-0.011 (-0.24%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.64 | 4.66 | 4.61 | 4.63 | 4.63 | 0.22% | 462,812 |
| Mar 27, 2025 | 4.60 | 4.63 | 4.59 | 4.62 | 4.62 | 0.87% | 544,598 |
| Mar 26, 2025 | 4.57 | 4.59 | 4.57 | 4.58 | 4.58 | 0.44% | 562,078 |
| Mar 25, 2025 | 4.60 | 4.61 | 4.55 | 4.56 | 4.56 | 0.88% | 669,524 |
| Mar 24, 2025 | 4.59 | 4.60 | 4.52 | 4.52 | 4.52 | -2.38% | 565,883 |
| Mar 21, 2025 | 4.67 | 4.67 | 4.62 | 4.63 | 4.63 | - | 1,398,138 |
| Mar 20, 2025 | 4.62 | 4.65 | 4.61 | 4.63 | 4.63 | -0.86% | 639,897 |
| Mar 19, 2025 | 4.71 | 4.72 | 4.64 | 4.67 | 4.67 | -1.27% | 579,324 |
| Mar 18, 2025 | 4.72 | 4.74 | 4.71 | 4.73 | 4.73 | 0.21% | 946,307 |
| Mar 17, 2025 | 4.69 | 4.74 | 4.69 | 4.72 | 4.72 | 0.43% | 561,131 |
| Mar 14, 2025 | 4.69 | 4.72 | 4.68 | 4.70 | 4.70 | 1.08% | 720,573 |
| Mar 13, 2025 | 4.62 | 4.68 | 4.62 | 4.65 | 4.65 | 1.53% | 763,203 |
| Mar 12, 2025 | 4.50 | 4.58 | 4.48 | 4.58 | 4.58 | -0.43% | 856,068 |
| Mar 11, 2025 | 4.63 | 4.64 | 4.57 | 4.60 | 4.60 | 0.66% | 832,902 |
| Mar 10, 2025 | 4.54 | 4.58 | 4.53 | 4.57 | 4.57 | 0.66% | 698,996 |
| Mar 7, 2025 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | 1.79% | 921,581 |
| Mar 6, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 1.36% | 966,965 |
| Mar 5, 2025 | 4.39 | 4.42 | 4.38 | 4.40 | 4.40 | 0.23% | 807,093 |
| Mar 4, 2025 | 4.38 | 4.40 | 4.35 | 4.39 | 4.39 | -0.23% | 1,268,117 |
| Mar 3, 2025 | 4.44 | 4.47 | 4.39 | 4.40 | 4.40 | - | 1,167,066 |
| Feb 28, 2025 | 4.42 | 4.43 | 4.39 | 4.40 | 4.40 | -1.12% | 914,691 |
| Feb 27, 2025 | 4.46 | 4.46 | 4.41 | 4.45 | 4.45 | 0.23% | 639,650 |
| Feb 26, 2025 | 4.47 | 4.50 | 4.44 | 4.44 | 4.44 | -0.45% | 420,183 |
| Feb 25, 2025 | 4.46 | 4.48 | 4.45 | 4.46 | 4.46 | 1.83% | 673,360 |
| Feb 24, 2025 | 4.37 | 4.41 | 4.35 | 4.38 | 4.38 | 1.39% | 740,923 |
| Feb 21, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 1.41% | 850,928 |
| 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 |