Telefónica, S.A. (BME:TEF)
Spain
· Delayed Price · Currency is EUR 3.724
-0.126 (-3.27%)
At close: Mar 2, 2026
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.76 | 3.79 | 3.70 | 3.72 | 3.72 | -3.27% | 17,599,470 |
| Feb 27, 2026 | 3.63 | 3.87 | 3.62 | 3.85 | 3.85 | 5.51% | 40,037,760 |
| Feb 26, 2026 | 3.70 | 3.73 | 3.61 | 3.65 | 3.65 | -0.95% | 13,056,500 |
| Feb 25, 2026 | 3.64 | 3.74 | 3.64 | 3.68 | 3.68 | 0.88% | 12,881,020 |
| Feb 24, 2026 | 3.60 | 3.75 | 3.60 | 3.65 | 3.65 | 0.08% | 22,044,260 |
| Feb 23, 2026 | 3.59 | 3.66 | 3.58 | 3.65 | 3.65 | 1.96% | 12,784,690 |
| Feb 20, 2026 | 3.60 | 3.61 | 3.55 | 3.58 | 3.58 | -0.42% | 10,148,480 |
| Feb 19, 2026 | 3.57 | 3.61 | 3.55 | 3.59 | 3.59 | 0.84% | 9,363,528 |
| Feb 18, 2026 | 3.67 | 3.68 | 3.56 | 3.56 | 3.56 | -2.70% | 14,672,670 |
| Feb 17, 2026 | 3.69 | 3.73 | 3.65 | 3.66 | 3.66 | -0.73% | 8,938,309 |
| Feb 16, 2026 | 3.67 | 3.69 | 3.64 | 3.69 | 3.69 | 0.52% | 6,261,896 |
| Feb 13, 2026 | 3.72 | 3.72 | 3.65 | 3.67 | 3.67 | -0.94% | 9,392,586 |
| Feb 12, 2026 | 3.65 | 3.72 | 3.60 | 3.71 | 3.71 | 1.81% | 12,557,418 |
| Feb 11, 2026 | 3.62 | 3.67 | 3.59 | 3.64 | 3.64 | 0.97% | 13,632,740 |
| Feb 10, 2026 | 3.62 | 3.65 | 3.60 | 3.61 | 3.61 | -0.17% | 11,536,450 |
| Feb 9, 2026 | 3.60 | 3.62 | 3.54 | 3.61 | 3.61 | -0.22% | 8,315,067 |
| Feb 6, 2026 | 3.61 | 3.65 | 3.60 | 3.62 | 3.62 | -0.25% | 9,055,461 |
| Feb 5, 2026 | 3.66 | 3.66 | 3.57 | 3.63 | 3.63 | -0.85% | 12,233,370 |
| Feb 4, 2026 | 3.48 | 3.66 | 3.47 | 3.66 | 3.66 | 5.57% | 24,415,500 |
| Feb 3, 2026 | 3.46 | 3.47 | 3.37 | 3.47 | 3.47 | 0.46% | 10,839,770 |
| Feb 2, 2026 | 3.43 | 3.46 | 3.42 | 3.45 | 3.45 | 1.02% | 10,272,040 |
| Jan 30, 2026 | 3.40 | 3.42 | 3.36 | 3.42 | 3.42 | 0.56% | 11,357,023 |
| Jan 29, 2026 | 3.38 | 3.42 | 3.36 | 3.40 | 3.40 | 0.41% | 7,592,461 |
| Jan 28, 2026 | 3.33 | 3.39 | 3.32 | 3.38 | 3.38 | 1.05% | 7,897,256 |
| Jan 27, 2026 | 3.39 | 3.39 | 3.33 | 3.35 | 3.35 | -1.09% | 7,965,124 |
| Jan 26, 2026 | 3.39 | 3.40 | 3.36 | 3.38 | 3.38 | 0.42% | 7,328,339 |
| Jan 23, 2026 | 3.32 | 3.37 | 3.31 | 3.37 | 3.37 | 1.91% | 7,604,783 |
| Jan 22, 2026 | 3.30 | 3.33 | 3.28 | 3.31 | 3.31 | 2.19% | 10,372,960 |
| Jan 21, 2026 | 3.29 | 3.32 | 3.24 | 3.24 | 3.24 | -1.67% | 12,403,890 |
| Jan 20, 2026 | 3.34 | 3.37 | 3.29 | 3.29 | 3.29 | -1.14% | 10,550,811 |
| Jan 19, 2026 | 3.32 | 3.38 | 3.31 | 3.33 | 3.33 | -0.24% | 8,884,772 |
| Jan 16, 2026 | 3.36 | 3.38 | 3.33 | 3.34 | 3.34 | -1.18% | 9,544,040 |
| Jan 15, 2026 | 3.40 | 3.40 | 3.37 | 3.38 | 3.38 | -0.88% | 8,822,420 |
| Jan 14, 2026 | 3.33 | 3.42 | 3.32 | 3.41 | 3.41 | 1.58% | 13,093,070 |
| Jan 13, 2026 | 3.42 | 3.43 | 3.35 | 3.35 | 3.35 | -2.41% | 64,273,069 |
| Jan 12, 2026 | 3.40 | 3.44 | 3.39 | 3.44 | 3.44 | 0.56% | 8,509,836 |
| Jan 9, 2026 | 3.43 | 3.45 | 3.41 | 3.42 | 3.42 | -1.04% | 9,632,497 |
| Jan 8, 2026 | 3.49 | 3.50 | 3.44 | 3.45 | 3.45 | -0.92% | 8,690,536 |
| Jan 7, 2026 | 3.42 | 3.49 | 3.40 | 3.49 | 3.49 | 1.87% | 14,233,560 |
| Jan 6, 2026 | 3.46 | 3.51 | 3.42 | 3.42 | 3.42 | -1.13% | 9,700,756 |
| Jan 5, 2026 | 3.49 | 3.51 | 3.44 | 3.46 | 3.46 | -0.57% | 11,128,620 |
| Jan 2, 2026 | 3.50 | 3.53 | 3.44 | 3.48 | 3.48 | -0.34% | 10,665,112 |
| Dec 31, 2025 | 3.50 | 3.53 | 3.49 | 3.49 | 3.49 | -0.34% | 8,331,505 |
| Dec 30, 2025 | 3.47 | 3.52 | 3.46 | 3.51 | 3.51 | 0.89% | 15,313,180 |
| Dec 29, 2025 | 3.40 | 3.49 | 3.40 | 3.47 | 3.47 | 0.84% | 18,861,960 |
| Dec 24, 2025 | 3.42 | 3.46 | 3.41 | 3.45 | 3.45 | 0.26% | 4,204,501 |
| Dec 23, 2025 | 3.40 | 3.47 | 3.40 | 3.44 | 3.44 | 0.50% | 12,480,300 |
| Dec 22, 2025 | 3.40 | 3.42 | 3.37 | 3.42 | 3.42 | -0.03% | 18,263,120 |
| Dec 19, 2025 | 3.44 | 3.47 | 3.40 | 3.42 | 3.42 | -1.72% | 38,229,489 |
| Dec 18, 2025 | 3.49 | 3.50 | 3.45 | 3.48 | 3.48 | -0.29% | 19,606,094 |
| Dec 17, 2025 | 3.43 | 3.50 | 3.42 | 3.49 | 3.49 | 0.93% | 13,960,250 |
| Dec 16, 2025 | 3.50 | 3.51 | 3.46 | 3.46 | 3.46 | -4.82% | 13,488,710 |
| Dec 15, 2025 | 3.71 | 3.72 | 3.63 | 3.63 | 3.51 | -2.18% | 22,546,330 |
| Dec 12, 2025 | 3.67 | 3.72 | 3.67 | 3.71 | 3.59 | 1.14% | 9,050,240 |
| Dec 11, 2025 | 3.66 | 3.68 | 3.63 | 3.67 | 3.55 | 0.66% | 7,877,224 |
| Dec 10, 2025 | 3.63 | 3.65 | 3.61 | 3.65 | 3.53 | 0.25% | 6,376,702 |
| Dec 9, 2025 | 3.63 | 3.67 | 3.62 | 3.64 | 3.52 | 0.19% | 12,522,160 |
| Dec 8, 2025 | 3.66 | 3.67 | 3.63 | 3.63 | 3.51 | -1.04% | 10,022,310 |
| Dec 5, 2025 | 3.67 | 3.71 | 3.65 | 3.67 | 3.55 | 0.66% | 10,093,720 |
| Dec 4, 2025 | 3.63 | 3.67 | 3.60 | 3.65 | 3.52 | 0.36% | 11,896,530 |
| Dec 3, 2025 | 3.63 | 3.66 | 3.62 | 3.63 | 3.51 | 0.03% | 9,055,727 |
| Dec 2, 2025 | 3.65 | 3.69 | 3.63 | 3.63 | 3.51 | -0.98% | 9,279,954 |
| Dec 1, 2025 | 3.74 | 3.75 | 3.66 | 3.67 | 3.55 | -1.79% | 10,321,140 |
| Nov 28, 2025 | 3.79 | 3.79 | 3.72 | 3.74 | 3.61 | -1.24% | 10,386,440 |
| Nov 27, 2025 | 3.74 | 3.78 | 3.73 | 3.78 | 3.66 | 1.12% | 5,796,865 |
| Nov 26, 2025 | 3.71 | 3.75 | 3.69 | 3.74 | 3.61 | 0.32% | 7,399,719 |
| Nov 25, 2025 | 3.64 | 3.74 | 3.64 | 3.73 | 3.60 | 2.00% | 9,637,465 |
| Nov 24, 2025 | 3.69 | 3.72 | 3.64 | 3.66 | 3.53 | -0.52% | 19,991,100 |
| Nov 21, 2025 | 3.61 | 3.69 | 3.60 | 3.67 | 3.55 | 1.60% | 9,715,289 |
| Nov 20, 2025 | 3.62 | 3.64 | 3.60 | 3.62 | 3.50 | -0.11% | 10,569,940 |
| Nov 19, 2025 | 3.64 | 3.65 | 3.62 | 3.62 | 3.50 | -0.33% | 11,066,520 |
| Nov 18, 2025 | 3.70 | 3.71 | 3.63 | 3.63 | 3.51 | -2.63% | 11,710,030 |
| Nov 17, 2025 | 3.74 | 3.75 | 3.69 | 3.73 | 3.61 | -0.05% | 7,939,911 |
| Nov 14, 2025 | 3.76 | 3.78 | 3.71 | 3.73 | 3.61 | 0.46% | 12,554,160 |
| Nov 13, 2025 | 3.60 | 3.75 | 3.60 | 3.72 | 3.59 | 1.98% | 14,578,550 |
| Nov 12, 2025 | 3.66 | 3.68 | 3.64 | 3.64 | 3.52 | -0.82% | 12,955,000 |
| Nov 11, 2025 | 3.58 | 3.70 | 3.57 | 3.67 | 3.55 | 2.23% | 14,229,930 |
| Nov 10, 2025 | 3.62 | 3.64 | 3.58 | 3.59 | 3.47 | -1.70% | 13,469,680 |
| Nov 7, 2025 | 3.64 | 3.67 | 3.58 | 3.66 | 3.53 | 0.36% | 12,937,750 |
| Nov 6, 2025 | 3.64 | 3.67 | 3.60 | 3.64 | 3.52 | 0.44% | 31,350,030 |
| Nov 5, 2025 | 3.71 | 3.72 | 3.56 | 3.63 | 3.50 | -2.76% | 34,853,080 |
| Nov 4, 2025 | 4.04 | 4.04 | 3.71 | 3.73 | 3.60 | -13.12% | 76,259,570 |
| Nov 3, 2025 | 4.38 | 4.38 | 4.29 | 4.29 | 4.15 | -2.17% | 14,703,260 |
| Oct 31, 2025 | 4.49 | 4.56 | 4.35 | 4.39 | 4.24 | -1.81% | 17,918,400 |
| Oct 30, 2025 | 4.50 | 4.52 | 4.41 | 4.47 | 4.32 | -0.69% | 7,402,453 |
| Oct 29, 2025 | 4.58 | 4.58 | 4.49 | 4.50 | 4.35 | -1.47% | 10,229,950 |
| Oct 28, 2025 | 4.60 | 4.60 | 4.49 | 4.57 | 4.41 | -0.07% | 7,670,304 |
| Oct 27, 2025 | 4.55 | 4.58 | 4.55 | 4.57 | 4.42 | 0.29% | 4,955,905 |
| Oct 24, 2025 | 4.56 | 4.57 | 4.50 | 4.56 | 4.40 | -0.31% | 5,801,953 |
| Oct 23, 2025 | 4.63 | 4.63 | 4.56 | 4.57 | 4.42 | -1.15% | 6,768,148 |
| Oct 22, 2025 | 4.58 | 4.63 | 4.57 | 4.62 | 4.47 | 1.03% | 7,120,756 |
| Oct 21, 2025 | 4.59 | 4.61 | 4.57 | 4.58 | 4.42 | -0.11% | 6,814,946 |
| Oct 20, 2025 | 4.50 | 4.60 | 4.50 | 4.58 | 4.43 | 1.87% | 10,270,700 |
| Oct 17, 2025 | 4.46 | 4.51 | 4.44 | 4.50 | 4.35 | 0.92% | 13,347,480 |
| Oct 16, 2025 | 4.46 | 4.47 | 4.42 | 4.46 | 4.31 | -0.54% | 7,729,358 |
| Oct 15, 2025 | 4.39 | 4.51 | 4.39 | 4.48 | 4.33 | 2.05% | 17,097,310 |
| Oct 14, 2025 | 4.34 | 4.40 | 4.34 | 4.39 | 4.24 | 1.18% | 7,404,519 |
| Oct 13, 2025 | 4.37 | 4.37 | 4.32 | 4.34 | 4.19 | -1.03% | 17,343,170 |
| Oct 10, 2025 | 4.38 | 4.41 | 4.38 | 4.38 | 4.24 | 0.21% | 6,462,892 |
| Oct 9, 2025 | 4.35 | 4.39 | 4.35 | 4.38 | 4.23 | 0.48% | 5,846,160 |