Telefónica, S.A. (BME:TEF)
Spain
· Delayed Price · Currency is EUR 3.810
+0.012 (0.32%)
Apr 28, 2026, 5:35 PM CET
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.81 | 3.84 | 3.78 | 3.81 | 3.81 | 0.32% | 5,805,065 |
| Apr 27, 2026 | 3.86 | 3.87 | 3.79 | 3.80 | 3.80 | -2.01% | 8,983,485 |
| Apr 24, 2026 | 3.85 | 3.92 | 3.85 | 3.88 | 3.88 | -0.31% | 8,340,842 |
| Apr 23, 2026 | 3.79 | 3.90 | 3.79 | 3.89 | 3.89 | 2.94% | 11,845,431 |
| Apr 22, 2026 | 3.89 | 3.94 | 3.74 | 3.78 | 3.78 | -3.35% | 18,792,555 |
| Apr 21, 2026 | 3.89 | 3.95 | 3.88 | 3.91 | 3.91 | 0.67% | 8,419,012 |
| Apr 20, 2026 | 3.85 | 3.90 | 3.85 | 3.88 | 3.88 | 0.39% | 9,495,361 |
| Apr 17, 2026 | 3.87 | 3.90 | 3.84 | 3.87 | 3.87 | 0.31% | 11,394,560 |
| Apr 16, 2026 | 3.82 | 3.86 | 3.79 | 3.86 | 3.86 | 0.63% | 11,100,412 |
| Apr 15, 2026 | 3.82 | 3.86 | 3.78 | 3.83 | 3.83 | 0.63% | 7,821,291 |
| Apr 14, 2026 | 3.80 | 3.82 | 3.77 | 3.81 | 3.81 | 0.55% | 7,209,511 |
| Apr 13, 2026 | 3.83 | 3.84 | 3.78 | 3.79 | 3.79 | -1.48% | 8,925,127 |
| Apr 10, 2026 | 3.84 | 3.85 | 3.79 | 3.84 | 3.84 | 0.03% | 7,870,450 |
| Apr 9, 2026 | 3.90 | 3.91 | 3.83 | 3.84 | 3.84 | -1.49% | 14,060,310 |
| Apr 8, 2026 | 3.98 | 3.98 | 3.85 | 3.90 | 3.90 | 0.54% | 18,490,750 |
| Apr 7, 2026 | 3.82 | 3.96 | 3.82 | 3.88 | 3.88 | 0.65% | 14,926,860 |
| Apr 2, 2026 | 3.81 | 3.85 | 3.78 | 3.85 | 3.85 | 1.26% | 9,346,899 |
| Apr 1, 2026 | 3.83 | 3.86 | 3.80 | 3.81 | 3.81 | 0.29% | 12,501,540 |
| Mar 31, 2026 | 3.77 | 3.84 | 3.77 | 3.80 | 3.80 | 0.77% | 16,004,220 |
| Mar 30, 2026 | 3.68 | 3.77 | 3.67 | 3.77 | 3.77 | 2.56% | 12,640,120 |
| Mar 27, 2026 | 3.67 | 3.70 | 3.63 | 3.67 | 3.67 | 0.27% | 8,362,119 |
| Mar 26, 2026 | 3.70 | 3.74 | 3.64 | 3.66 | 3.66 | -1.66% | 9,263,924 |
| Mar 25, 2026 | 3.69 | 3.72 | 3.66 | 3.72 | 3.72 | 1.31% | 10,319,490 |
| Mar 24, 2026 | 3.57 | 3.68 | 3.55 | 3.68 | 3.68 | 3.43% | 14,822,620 |
| Mar 23, 2026 | 3.53 | 3.60 | 3.48 | 3.55 | 3.55 | -0.67% | 15,906,200 |
| Mar 20, 2026 | 3.63 | 3.67 | 3.57 | 3.58 | 3.58 | -1.49% | 47,690,230 |
| Mar 19, 2026 | 3.63 | 3.68 | 3.60 | 3.63 | 3.63 | -0.90% | 13,623,250 |
| Mar 18, 2026 | 3.60 | 3.67 | 3.59 | 3.67 | 3.67 | 1.16% | 12,353,690 |
| Mar 17, 2026 | 3.55 | 3.64 | 3.55 | 3.62 | 3.62 | 1.66% | 9,259,470 |
| Mar 16, 2026 | 3.57 | 3.60 | 3.54 | 3.56 | 3.56 | -0.70% | 10,005,830 |
| Mar 13, 2026 | 3.52 | 3.63 | 3.49 | 3.59 | 3.59 | 1.13% | 11,859,030 |
| Mar 12, 2026 | 3.51 | 3.55 | 3.48 | 3.55 | 3.55 | 1.00% | 10,191,120 |
| Mar 11, 2026 | 3.58 | 3.62 | 3.50 | 3.51 | 3.51 | -2.79% | 14,990,430 |
| Mar 10, 2026 | 3.60 | 3.65 | 3.59 | 3.62 | 3.62 | 0.89% | 9,144,316 |
| Mar 9, 2026 | 3.60 | 3.61 | 3.53 | 3.58 | 3.58 | -2.40% | 12,286,710 |
| Mar 6, 2026 | 3.58 | 3.67 | 3.57 | 3.67 | 3.67 | 2.89% | 16,984,910 |
| Mar 5, 2026 | 3.60 | 3.65 | 3.55 | 3.57 | 3.57 | -0.97% | 14,690,320 |
| Mar 4, 2026 | 3.54 | 3.62 | 3.52 | 3.60 | 3.60 | 1.12% | 10,688,160 |
| Mar 3, 2026 | 3.71 | 3.72 | 3.54 | 3.56 | 3.56 | -4.19% | 23,102,190 |
| Mar 2, 2026 | 3.76 | 3.79 | 3.70 | 3.72 | 3.72 | -3.40% | 23,161,193 |
| 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% | 9,394,987 |
| Feb 12, 2026 | 3.65 | 3.72 | 3.60 | 3.71 | 3.71 | 1.81% | 12,590,730 |
| 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% | 8,331,059 |
| 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% | 11,391,360 |
| 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% | 7,623,350 |
| 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% | 10,792,000 |
| 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% | 8,880,775 |
| 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% | 64,358,940 |
| 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% | 9,729,923 |
| 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% | 10,668,050 |
| 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% | 38,266,760 |
| Dec 18, 2025 | 3.49 | 3.50 | 3.45 | 3.48 | 3.48 | -0.29% | 19,661,920 |
| 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 |