Skip to main content
Telefónica, S.A. (BVMF:TLNC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.84
+0.71 (3.21%)
At close: Dec 5, 2025

Telefónica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.4022.8622.4022.8422.843.21%4,991
Dec 4, 202522.1822.3422.1322.1322.13-0.09%1,619
Dec 3, 202522.4922.4922.1422.1522.15-0.49%197
Dec 2, 202522.7622.7622.1622.2622.26-1.37%2,774
Dec 1, 202522.8222.9622.4122.5722.57-1.10%14,472
Nov 28, 202522.8022.9922.8022.8222.820.09%585
Nov 27, 202523.1924.2022.8022.8022.80-0.04%120
Nov 26, 202523.0323.1822.8022.8122.81-0.13%88
Nov 25, 202522.8423.0022.7622.8422.841.42%221
Nov 24, 202522.8622.8822.3422.5222.52-0.49%2,514
Nov 21, 202522.4022.7622.2822.6322.632.40%3,407
Nov 19, 202522.4222.4221.9422.1022.10-0.81%3,432
Nov 18, 202522.1822.2822.1622.2822.28-3.05%2,051
Nov 17, 202522.3022.9822.3022.9822.981.59%4,369
Nov 14, 202522.7422.7622.5022.6222.621.16%6,089
Nov 13, 202522.7222.7822.3622.3622.361.54%141
Nov 12, 202522.2322.2322.0222.0222.02-0.36%53
Nov 11, 202522.3022.3322.0822.1022.101.84%286
Nov 10, 202522.4122.4121.6721.7021.70-2.16%649
Nov 7, 202522.2822.5022.1022.1822.18-0.45%2,271
Nov 6, 202522.2522.4622.0322.2822.28-0.45%671
Nov 5, 202522.9022.9022.1622.3822.38-2.61%3,334
Nov 4, 202523.5123.5122.8522.9822.98-12.26%5,055
Nov 3, 202526.7026.7026.1926.1926.19-2.60%152
Oct 31, 202527.0027.0026.8826.8926.89-2.89%139
Oct 30, 202527.5727.6927.5727.6927.69-0.54%214
Oct 29, 202527.8727.8727.8427.8427.84-2.01%31
Oct 28, 202527.8728.4127.8728.4128.41-0.11%84
Oct 27, 202528.4428.4428.2028.4428.440.21%159
Oct 24, 202528.0528.3828.0528.3828.38-41
Oct 23, 202528.3828.3828.3828.3828.38-0.11%2
Oct 22, 202528.4728.6028.4128.4128.410.53%23
Oct 21, 202528.3828.3828.2328.2628.26-0.67%98
Oct 20, 202527.6628.4527.4928.4528.450.78%243
Oct 17, 202528.2128.4428.2128.2328.230.64%242
Oct 16, 202528.1028.1028.0528.0528.050.83%22
Oct 15, 202527.8227.8227.8227.8227.821.35%2
Oct 14, 202527.6327.7827.3927.4527.452.04%742
Oct 13, 202527.2427.2426.9026.9026.90-1.75%4
Oct 10, 202526.9227.3926.9227.3827.381.18%30
Oct 9, 202526.6527.0626.6527.0627.061.96%14
Oct 8, 202526.7026.7826.5426.5426.54-0.71%47
Oct 7, 202526.4626.7326.4626.7326.731.95%24
Oct 6, 202526.9726.9726.2226.2226.22-1.80%20
Oct 3, 202526.7026.7026.4626.7026.700.11%123
Oct 2, 202526.9026.9026.6726.6726.67-1.77%8
Oct 1, 202527.3627.3627.0027.1527.15-0.22%80
Sep 30, 202526.6727.3326.6727.2127.212.49%240
Sep 29, 202526.2227.0026.2226.5526.55-0.78%38
Sep 26, 202527.0027.0026.7626.7626.76-1.00%5
Sep 25, 202526.9127.0926.8827.0327.03-0.11%55
Sep 24, 202527.2727.2726.9127.0627.060.04%208
Sep 23, 202527.4227.4226.9727.0527.05-2.42%34
Sep 22, 202527.8127.8127.3927.7227.72-0.11%14
Sep 19, 202528.2628.2627.7227.7527.75-1.28%56
Sep 18, 202528.5528.5528.0028.1128.11-0.53%55
Sep 17, 202528.5828.5828.2628.2628.26-0.11%23
Sep 16, 202528.4728.5528.2328.2928.29-0.53%67
Sep 15, 202528.6028.6028.4428.4428.44-1.08%233
Sep 12, 202528.9528.9528.6728.7528.75-0.90%10
Sep 11, 202528.7029.1328.7029.0129.010.52%6
Sep 10, 202528.8028.9228.8028.8628.86-1.20%16
Sep 9, 202529.2129.2129.2129.2129.211.07%10
Sep 8, 202529.0529.0528.9028.9028.90-0.58%13
Sep 5, 202528.9529.1328.8629.0729.070.73%343
Sep 4, 202528.8928.9528.6828.8628.86-0.41%10
Sep 3, 202528.8928.9828.8328.9828.98-1.23%7
Sep 2, 202529.0629.3429.0429.3429.342.77%8
Sep 1, 202528.5028.5528.5028.5528.55-2.69%26
Aug 29, 202529.3429.3429.3429.3429.341.52%2
Aug 28, 202528.9029.0428.9028.9028.90-0.99%128
Aug 27, 202529.7929.7929.1929.1929.19-1.02%36
Aug 26, 202529.0729.5229.0729.4929.491.34%5
Aug 25, 202529.4029.4029.1029.1029.10-2.32%12
Aug 22, 202529.5029.8129.4929.7929.790.51%41
Aug 21, 202529.9829.9829.2929.6429.64-7.37%308
Aug 20, 202530.9932.0030.9932.0032.003.56%33
Aug 19, 202530.9030.9030.9030.9030.901.08%98
Aug 18, 202530.8230.8230.5430.5730.570.20%637
Aug 15, 202530.0930.5130.0930.5130.511.43%506
Aug 14, 202530.0930.0930.0830.0830.080.97%108
Aug 13, 202529.8529.9729.7329.7929.791.85%216
Aug 12, 202529.6029.6029.2229.2529.25-1.61%24
Aug 11, 202528.7229.7328.7229.7329.731.43%14
Aug 8, 202529.1029.3129.1029.3129.310.72%6
Aug 7, 202529.6429.6429.1029.1029.10-0.82%18
Aug 6, 202529.5229.5229.3429.3429.340.72%44
Aug 5, 202528.4229.1328.4229.1329.130.41%25
Aug 4, 202528.8629.2528.8629.0129.010.83%125
Aug 1, 202528.8028.8028.7728.7728.770.31%3
Jul 31, 202528.7128.7128.6828.6828.68-2.75%7
Jul 30, 202529.4929.4929.4929.4929.491.03%2
Jul 29, 202529.3729.4329.1629.1929.19-0.41%1,119
Jul 28, 202529.6729.6729.1929.3129.31-2.79%30
Jul 25, 202529.8230.1529.8230.1530.150.60%499
Jul 24, 202530.0930.0929.7329.9729.972.36%321
Jul 23, 202529.3129.6429.2529.2829.28-0.51%214
Jul 22, 202529.4229.6429.4129.4329.430.03%567
Jul 21, 202529.2429.4229.2429.4229.422.26%15
Jul 18, 202528.7728.7728.7728.7728.770.24%600