Telefónica, S.A. (BME:TEF)
Spain
· Delayed Price · Currency is EUR 3.670
+0.024 (0.66%)
At close: Dec 5, 2025
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.67 | 3.71 | 3.65 | 3.67 | 3.67 | 0.66% | 10,088,395 |
| Dec 4, 2025 | 3.63 | 3.67 | 3.60 | 3.65 | 3.65 | 0.36% | 11,896,530 |
| Dec 3, 2025 | 3.63 | 3.66 | 3.62 | 3.63 | 3.63 | 0.03% | 9,055,727 |
| Dec 2, 2025 | 3.65 | 3.69 | 3.63 | 3.63 | 3.63 | -0.98% | 9,279,954 |
| Dec 1, 2025 | 3.74 | 3.75 | 3.66 | 3.67 | 3.67 | -1.79% | 10,309,376 |
| Nov 28, 2025 | 3.79 | 3.79 | 3.72 | 3.74 | 3.74 | -1.24% | 10,386,440 |
| Nov 27, 2025 | 3.74 | 3.78 | 3.73 | 3.78 | 3.78 | 1.12% | 5,796,865 |
| Nov 26, 2025 | 3.71 | 3.75 | 3.69 | 3.74 | 3.74 | 0.32% | 7,399,719 |
| Nov 25, 2025 | 3.64 | 3.74 | 3.64 | 3.73 | 3.73 | 2.00% | 9,580,206 |
| Nov 24, 2025 | 3.69 | 3.72 | 3.64 | 3.66 | 3.66 | -0.52% | 19,985,124 |
| Nov 21, 2025 | 3.61 | 3.69 | 3.60 | 3.67 | 3.67 | 1.60% | 9,715,289 |
| Nov 20, 2025 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | -0.11% | 10,569,940 |
| Nov 19, 2025 | 3.64 | 3.65 | 3.62 | 3.62 | 3.62 | -0.33% | 11,066,520 |
| Nov 18, 2025 | 3.70 | 3.71 | 3.63 | 3.63 | 3.63 | -2.63% | 11,710,030 |
| Nov 17, 2025 | 3.74 | 3.75 | 3.69 | 3.73 | 3.73 | -0.05% | 7,939,911 |
| Nov 14, 2025 | 3.76 | 3.78 | 3.71 | 3.73 | 3.73 | 0.46% | 12,554,160 |
| Nov 13, 2025 | 3.60 | 3.75 | 3.60 | 3.72 | 3.72 | 1.98% | 14,578,550 |
| Nov 12, 2025 | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | -0.82% | 12,955,000 |
| Nov 11, 2025 | 3.58 | 3.70 | 3.57 | 3.67 | 3.67 | 2.23% | 14,229,930 |
| Nov 10, 2025 | 3.62 | 3.64 | 3.58 | 3.59 | 3.59 | -1.70% | 13,469,680 |
| Nov 7, 2025 | 3.64 | 3.67 | 3.58 | 3.66 | 3.66 | 0.36% | 12,937,750 |
| Nov 6, 2025 | 3.64 | 3.67 | 3.60 | 3.64 | 3.64 | 0.44% | 31,350,030 |
| Nov 5, 2025 | 3.71 | 3.72 | 3.56 | 3.63 | 3.63 | -2.76% | 34,853,080 |
| Nov 4, 2025 | 4.04 | 4.04 | 3.71 | 3.73 | 3.73 | -13.12% | 76,259,570 |
| Nov 3, 2025 | 4.38 | 4.38 | 4.29 | 4.29 | 4.29 | -2.17% | 14,703,260 |
| Oct 31, 2025 | 4.49 | 4.56 | 4.35 | 4.39 | 4.39 | -1.81% | 17,918,400 |
| Oct 30, 2025 | 4.50 | 4.52 | 4.41 | 4.47 | 4.47 | -0.69% | 7,402,453 |
| Oct 29, 2025 | 4.58 | 4.58 | 4.49 | 4.50 | 4.50 | -1.47% | 10,229,950 |
| Oct 28, 2025 | 4.60 | 4.60 | 4.49 | 4.57 | 4.57 | -0.07% | 7,670,304 |
| Oct 27, 2025 | 4.55 | 4.58 | 4.55 | 4.57 | 4.57 | 0.29% | 4,955,905 |
| Oct 24, 2025 | 4.56 | 4.57 | 4.50 | 4.56 | 4.56 | -0.31% | 5,801,953 |
| Oct 23, 2025 | 4.63 | 4.63 | 4.56 | 4.57 | 4.57 | -1.15% | 6,768,148 |
| Oct 22, 2025 | 4.58 | 4.63 | 4.57 | 4.62 | 4.62 | 1.03% | 7,120,756 |
| Oct 21, 2025 | 4.59 | 4.61 | 4.57 | 4.58 | 4.58 | -0.11% | 6,814,946 |
| Oct 20, 2025 | 4.50 | 4.60 | 4.50 | 4.58 | 4.58 | 1.87% | 10,270,700 |
| Oct 17, 2025 | 4.46 | 4.51 | 4.44 | 4.50 | 4.50 | 0.92% | 13,347,480 |
| Oct 16, 2025 | 4.46 | 4.47 | 4.42 | 4.46 | 4.46 | -0.54% | 7,729,358 |
| Oct 15, 2025 | 4.39 | 4.51 | 4.39 | 4.48 | 4.48 | 2.05% | 17,097,310 |
| Oct 14, 2025 | 4.34 | 4.40 | 4.34 | 4.39 | 4.39 | 1.18% | 7,404,519 |
| Oct 13, 2025 | 4.37 | 4.37 | 4.32 | 4.34 | 4.34 | -1.03% | 17,343,170 |
| Oct 10, 2025 | 4.38 | 4.41 | 4.38 | 4.38 | 4.38 | 0.21% | 6,462,892 |
| Oct 9, 2025 | 4.35 | 4.39 | 4.35 | 4.38 | 4.38 | 0.48% | 5,846,160 |
| Oct 8, 2025 | 4.33 | 4.37 | 4.32 | 4.35 | 4.35 | 0.69% | 7,211,956 |
| Oct 7, 2025 | 4.31 | 4.35 | 4.31 | 4.32 | 4.32 | -0.02% | 6,195,873 |
| Oct 6, 2025 | 4.30 | 4.36 | 4.28 | 4.33 | 4.33 | 0.25% | 7,294,348 |
| Oct 3, 2025 | 4.35 | 4.37 | 4.31 | 4.31 | 4.31 | -0.62% | 6,998,221 |
| Oct 2, 2025 | 4.35 | 4.38 | 4.33 | 4.34 | 4.34 | -0.64% | 5,005,386 |
| Oct 1, 2025 | 4.38 | 4.42 | 4.37 | 4.37 | 4.37 | -0.66% | 8,633,295 |
| Sep 30, 2025 | 4.33 | 4.40 | 4.31 | 4.40 | 4.40 | 1.24% | 6,289,483 |
| Sep 29, 2025 | 4.33 | 4.36 | 4.31 | 4.34 | 4.34 | -0.50% | 6,460,627 |
| Sep 26, 2025 | 4.33 | 4.37 | 4.32 | 4.37 | 4.37 | 0.34% | 4,541,002 |
| Sep 25, 2025 | 4.34 | 4.37 | 4.33 | 4.35 | 4.35 | -0.14% | 5,091,767 |
| Sep 24, 2025 | 4.39 | 4.41 | 4.35 | 4.36 | 4.36 | -0.46% | 6,607,098 |
| Sep 23, 2025 | 4.39 | 4.40 | 4.33 | 4.38 | 4.38 | -0.48% | 9,686,603 |
| Sep 22, 2025 | 4.47 | 4.47 | 4.39 | 4.40 | 4.40 | -2.42% | 10,439,500 |
| Sep 19, 2025 | 4.50 | 4.56 | 4.50 | 4.51 | 4.51 | -0.44% | 16,380,480 |
| Sep 18, 2025 | 4.55 | 4.56 | 4.50 | 4.53 | 4.53 | -0.37% | 4,156,007 |
| Sep 17, 2025 | 4.53 | 4.54 | 4.51 | 4.54 | 4.54 | 0.22% | 6,310,768 |
| Sep 16, 2025 | 4.54 | 4.54 | 4.49 | 4.53 | 4.53 | -0.40% | 9,804,875 |
| Sep 15, 2025 | 4.57 | 4.58 | 4.53 | 4.55 | 4.55 | -0.46% | 6,899,511 |
| Sep 12, 2025 | 4.57 | 4.58 | 4.55 | 4.57 | 4.57 | -0.04% | 4,019,850 |
| Sep 11, 2025 | 4.55 | 4.59 | 4.55 | 4.58 | 4.58 | 0.82% | 3,734,868 |
| Sep 10, 2025 | 4.57 | 4.57 | 4.52 | 4.54 | 4.54 | -0.96% | 5,238,165 |
| Sep 9, 2025 | 4.55 | 4.58 | 4.53 | 4.58 | 4.58 | 0.68% | 4,627,400 |
| Sep 8, 2025 | 4.54 | 4.55 | 4.52 | 4.55 | 4.55 | -0.07% | 4,953,995 |
| Sep 5, 2025 | 4.52 | 4.55 | 4.50 | 4.55 | 4.55 | 0.80% | 6,085,130 |
| Sep 4, 2025 | 4.50 | 4.55 | 4.48 | 4.52 | 4.52 | 0.22% | 5,615,103 |
| Sep 3, 2025 | 4.59 | 4.59 | 4.51 | 4.51 | 4.51 | -1.62% | 7,073,963 |
| Sep 2, 2025 | 4.61 | 4.61 | 4.56 | 4.58 | 4.58 | -0.93% | 5,061,767 |
| Sep 1, 2025 | 4.57 | 4.63 | 4.56 | 4.63 | 4.63 | 1.03% | 5,058,447 |
| Aug 29, 2025 | 4.55 | 4.59 | 4.54 | 4.58 | 4.58 | 0.20% | 4,849,395 |
| Aug 28, 2025 | 4.61 | 4.63 | 4.54 | 4.57 | 4.57 | -0.89% | 6,826,393 |
| Aug 27, 2025 | 4.61 | 4.64 | 4.60 | 4.61 | 4.61 | -0.26% | 3,947,874 |
| Aug 26, 2025 | 4.62 | 4.64 | 4.58 | 4.62 | 4.62 | -0.04% | 10,142,860 |
| Aug 25, 2025 | 4.61 | 4.63 | 4.58 | 4.62 | 4.62 | -0.56% | 7,166,691 |
| Aug 22, 2025 | 4.65 | 4.69 | 4.62 | 4.65 | 4.65 | - | 9,107,925 |
| Aug 21, 2025 | 4.85 | 4.86 | 4.57 | 4.65 | 4.65 | -4.81% | 25,810,360 |
| Aug 20, 2025 | 4.86 | 4.89 | 4.86 | 4.89 | 4.89 | 0.68% | 5,273,680 |
| Aug 19, 2025 | 4.85 | 4.88 | 4.84 | 4.85 | 4.85 | 0.25% | 7,682,088 |
| Aug 18, 2025 | 4.82 | 4.85 | 4.80 | 4.84 | 4.84 | 0.58% | 5,286,378 |
| Aug 15, 2025 | 4.80 | 4.81 | 4.77 | 4.81 | 4.81 | 0.71% | 6,204,247 |
| Aug 14, 2025 | 4.75 | 4.80 | 4.74 | 4.78 | 4.78 | 0.91% | 11,531,130 |
| Aug 13, 2025 | 4.69 | 4.75 | 4.69 | 4.74 | 4.74 | 0.94% | 5,192,500 |
| Aug 12, 2025 | 4.70 | 4.75 | 4.69 | 4.69 | 4.69 | -0.13% | 6,279,566 |
| Aug 11, 2025 | 4.68 | 4.70 | 4.67 | 4.70 | 4.70 | 0.97% | 7,016,241 |
| Aug 8, 2025 | 4.65 | 4.68 | 4.64 | 4.65 | 4.65 | 0.50% | 5,928,554 |
| Aug 7, 2025 | 4.64 | 4.66 | 4.59 | 4.63 | 4.63 | -0.58% | 5,609,714 |
| Aug 6, 2025 | 4.58 | 4.69 | 4.52 | 4.66 | 4.66 | 1.75% | 9,770,459 |
| Aug 5, 2025 | 4.60 | 4.60 | 4.54 | 4.58 | 4.58 | -0.24% | 3,584,176 |
| Aug 4, 2025 | 4.52 | 4.60 | 4.51 | 4.59 | 4.59 | 0.81% | 5,358,085 |
| Aug 1, 2025 | 4.50 | 4.55 | 4.49 | 4.55 | 4.55 | 0.57% | 6,994,209 |
| Jul 31, 2025 | 4.56 | 4.58 | 4.46 | 4.52 | 4.52 | -1.14% | 8,987,216 |
| Jul 30, 2025 | 4.56 | 4.69 | 4.48 | 4.58 | 4.58 | 0.13% | 8,174,217 |
| Jul 29, 2025 | 4.55 | 4.58 | 4.53 | 4.57 | 4.57 | 0.31% | 7,125,862 |
| Jul 28, 2025 | 4.65 | 4.65 | 4.55 | 4.56 | 4.56 | -1.60% | 7,870,401 |
| Jul 25, 2025 | 4.63 | 4.63 | 4.57 | 4.63 | 4.63 | 0.17% | 7,183,011 |
| Jul 24, 2025 | 4.56 | 4.65 | 4.56 | 4.62 | 4.62 | 1.49% | 9,150,025 |
| Jul 23, 2025 | 4.58 | 4.58 | 4.53 | 4.55 | 4.55 | -0.15% | 7,044,182 |
| Jul 22, 2025 | 4.54 | 4.57 | 4.51 | 4.56 | 4.56 | 0.26% | 4,860,712 |
| Jul 21, 2025 | 4.50 | 4.55 | 4.49 | 4.55 | 4.55 | 1.02% | 4,792,384 |