Telefónica, S.A. (ETR:TNE5)
Germany
· Delayed Price · Currency is EUR 3.669
+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 | 3.68 | 3.70 | 3.66 | 3.67 | 3.67 | 0.66% | 87,871 |
| Dec 4, 2025 | 3.62 | 3.67 | 3.61 | 3.65 | 3.65 | 0.36% | 89,128 |
| Dec 3, 2025 | 3.65 | 3.66 | 3.63 | 3.63 | 3.63 | 0.08% | 49,560 |
| Dec 2, 2025 | 3.66 | 3.69 | 3.63 | 3.63 | 3.63 | -1.17% | 48,711 |
| Dec 1, 2025 | 3.74 | 3.75 | 3.67 | 3.67 | 3.67 | -1.42% | 21,913 |
| Nov 28, 2025 | 3.79 | 3.79 | 3.73 | 3.73 | 3.73 | -1.46% | 123,606 |
| Nov 27, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 1.07% | 91,075 |
| Nov 26, 2025 | 3.70 | 3.75 | 3.70 | 3.74 | 3.74 | 0.54% | 51,670 |
| Nov 25, 2025 | 3.66 | 3.73 | 3.66 | 3.72 | 3.72 | 1.97% | 30,538 |
| Nov 24, 2025 | 3.68 | 3.70 | 3.65 | 3.65 | 3.65 | -0.60% | 110,115 |
| Nov 21, 2025 | 3.62 | 3.69 | 3.62 | 3.67 | 3.67 | 1.58% | 32,068 |
| Nov 20, 2025 | 3.62 | 3.63 | 3.60 | 3.61 | 3.61 | -0.28% | 13,624 |
| Nov 19, 2025 | 3.64 | 3.65 | 3.62 | 3.62 | 3.62 | -0.47% | 60,673 |
| Nov 18, 2025 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -2.54% | 81,123 |
| Nov 17, 2025 | 3.75 | 3.75 | 3.70 | 3.74 | 3.74 | 0.13% | 32,548 |
| Nov 14, 2025 | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | 0.16% | 36,828 |
| Nov 13, 2025 | 3.63 | 3.75 | 3.61 | 3.72 | 3.72 | 1.89% | 161,409 |
| Nov 12, 2025 | 3.66 | 3.68 | 3.65 | 3.66 | 3.66 | -0.60% | 31,700 |
| Nov 11, 2025 | 3.58 | 3.70 | 3.58 | 3.68 | 3.68 | 2.20% | 327,396 |
| Nov 10, 2025 | 3.63 | 3.63 | 3.59 | 3.60 | 3.60 | -1.29% | 121,337 |
| Nov 7, 2025 | 3.65 | 3.67 | 3.58 | 3.65 | 3.65 | 0.33% | 213,828 |
| Nov 6, 2025 | 3.66 | 3.66 | 3.60 | 3.63 | 3.63 | -0.11% | 139,361 |
| Nov 5, 2025 | 3.71 | 3.71 | 3.57 | 3.64 | 3.64 | -2.68% | 914,235 |
| Nov 4, 2025 | 3.95 | 3.95 | 3.72 | 3.74 | 3.74 | -13.19% | 1,024,606 |
| Nov 3, 2025 | 4.38 | 4.38 | 4.31 | 4.31 | 4.31 | -2.00% | 17,030 |
| Oct 31, 2025 | 4.47 | 4.47 | 4.36 | 4.39 | 4.39 | -1.70% | 125,919 |
| Oct 30, 2025 | 4.48 | 4.49 | 4.43 | 4.47 | 4.47 | -0.84% | 30,126 |
| Oct 29, 2025 | 4.54 | 4.54 | 4.50 | 4.51 | 4.51 | -1.36% | 17,658 |
| Oct 28, 2025 | 4.53 | 4.59 | 4.50 | 4.57 | 4.57 | 0.07% | 11,512 |
| Oct 27, 2025 | 4.55 | 4.58 | 4.55 | 4.57 | 4.57 | 0.09% | 8,137 |
| Oct 24, 2025 | 4.57 | 4.57 | 4.53 | 4.56 | 4.56 | 0.26% | 6,352 |
| Oct 23, 2025 | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | -1.34% | 14,847 |
| Oct 22, 2025 | 4.59 | 4.63 | 4.58 | 4.61 | 4.61 | 0.99% | 23,326 |
| Oct 21, 2025 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | -0.17% | 5,954 |
| Oct 20, 2025 | 4.52 | 4.59 | 4.52 | 4.58 | 4.58 | 1.53% | 46,368 |
| Oct 17, 2025 | 4.45 | 4.51 | 4.44 | 4.51 | 4.51 | 1.12% | 37,057 |
| Oct 16, 2025 | 4.44 | 4.46 | 4.42 | 4.46 | 4.46 | -0.65% | 22,338 |
| Oct 15, 2025 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | 2.47% | 74,132 |
| Oct 14, 2025 | 4.36 | 4.39 | 4.36 | 4.38 | 4.38 | 1.18% | 16,924 |
| Oct 13, 2025 | 4.37 | 4.37 | 4.32 | 4.33 | 4.33 | -1.46% | 34,382 |
| Oct 10, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | 0.30% | 42,311 |
| Oct 9, 2025 | 4.36 | 4.39 | 4.36 | 4.38 | 4.38 | 0.46% | 18,050 |
| Oct 8, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 0.79% | 8,839 |
| Oct 7, 2025 | 4.33 | 4.34 | 4.31 | 4.32 | 4.32 | 0.63% | 6,010 |
| Oct 6, 2025 | 4.30 | 4.36 | 4.29 | 4.30 | 4.30 | -0.21% | 6,333 |
| Oct 3, 2025 | 4.36 | 4.36 | 4.31 | 4.31 | 4.31 | -0.81% | 34,839 |
| Oct 2, 2025 | 4.35 | 4.38 | 4.33 | 4.34 | 4.34 | -0.55% | 124,177 |
| Oct 1, 2025 | 4.39 | 4.42 | 4.36 | 4.36 | 4.36 | -0.68% | 7,480 |
| Sep 30, 2025 | 4.33 | 4.39 | 4.31 | 4.39 | 4.39 | 0.99% | 87,635 |
| Sep 29, 2025 | 4.34 | 4.35 | 4.33 | 4.35 | 4.35 | -0.25% | 14,086 |
| Sep 26, 2025 | 4.33 | 4.37 | 4.32 | 4.36 | 4.36 | 0.41% | 30,804 |
| Sep 25, 2025 | 4.34 | 4.36 | 4.34 | 4.34 | 4.34 | -0.41% | 4,365 |
| Sep 24, 2025 | 4.39 | 4.40 | 4.36 | 4.36 | 4.36 | -0.34% | 40,953 |
| Sep 23, 2025 | 4.38 | 4.39 | 4.34 | 4.38 | 4.38 | -0.66% | 25,187 |
| Sep 22, 2025 | 4.45 | 4.45 | 4.39 | 4.41 | 4.41 | -1.98% | 85,070 |
| Sep 19, 2025 | 4.52 | 4.54 | 4.50 | 4.50 | 4.50 | -0.35% | 4,581 |
| Sep 18, 2025 | 4.54 | 4.54 | 4.51 | 4.51 | 4.51 | -0.42% | 6,750 |
| Sep 17, 2025 | 4.52 | 4.54 | 4.52 | 4.53 | 4.53 | -0.11% | 4,388 |
| Sep 16, 2025 | 4.51 | 4.54 | 4.51 | 4.54 | 4.54 | -0.22% | 13,555 |
| Sep 15, 2025 | 4.57 | 4.57 | 4.53 | 4.55 | 4.55 | -0.55% | 9,010 |
| Sep 12, 2025 | 4.57 | 4.58 | 4.56 | 4.57 | 4.57 | -0.13% | 3,292 |
| Sep 11, 2025 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | 0.86% | 10 |
| Sep 10, 2025 | 4.55 | 4.55 | 4.53 | 4.54 | 4.54 | -1.00% | 2,735 |
| Sep 9, 2025 | 4.55 | 4.58 | 4.53 | 4.58 | 4.58 | 0.97% | 33,468 |
| Sep 8, 2025 | 4.54 | 4.55 | 4.53 | 4.54 | 4.54 | -0.22% | 14,362 |
| Sep 5, 2025 | 4.51 | 4.55 | 4.50 | 4.55 | 4.55 | 0.80% | 3,819 |
| Sep 4, 2025 | 4.50 | 4.54 | 4.49 | 4.51 | 4.51 | 0.07% | 16,121 |
| Sep 3, 2025 | 4.57 | 4.57 | 4.50 | 4.51 | 4.51 | -1.55% | 8,837 |
| Sep 2, 2025 | 4.60 | 4.60 | 4.57 | 4.58 | 4.58 | 1.13% | 7,190 |
| Sep 1, 2025 | 4.59 | 4.62 | 4.53 | 4.53 | 4.53 | -0.85% | 13,362 |
| Aug 29, 2025 | 4.55 | 4.58 | 4.54 | 4.57 | 4.57 | 0.11% | 9,071 |
| Aug 28, 2025 | 4.60 | 4.60 | 4.54 | 4.56 | 4.56 | -0.93% | 4,794 |
| Aug 27, 2025 | 4.63 | 4.63 | 4.60 | 4.61 | 4.61 | -0.32% | 73,929 |
| Aug 26, 2025 | 4.60 | 4.63 | 4.58 | 4.62 | 4.62 | 0.15% | 14,843 |
| Aug 25, 2025 | 4.63 | 4.63 | 4.59 | 4.62 | 4.62 | -0.80% | 50,174 |
| Aug 22, 2025 | 4.65 | 4.68 | 4.63 | 4.65 | 4.65 | -0.06% | 22,901 |
| Aug 21, 2025 | 4.82 | 4.82 | 4.58 | 4.66 | 4.66 | -4.73% | 131,674 |
| Aug 20, 2025 | 4.87 | 4.89 | 4.86 | 4.89 | 4.89 | 0.72% | 18,496 |
| Aug 19, 2025 | 4.84 | 4.88 | 4.84 | 4.85 | 4.85 | 0.12% | 49,063 |
| Aug 18, 2025 | 4.81 | 4.85 | 4.81 | 4.85 | 4.85 | 0.94% | 15,776 |
| Aug 15, 2025 | 4.80 | 4.80 | 4.77 | 4.80 | 4.80 | 0.57% | 4,038 |
| Aug 14, 2025 | 4.76 | 4.79 | 4.76 | 4.77 | 4.77 | 0.95% | 22,430 |
| Aug 13, 2025 | 4.70 | 4.75 | 4.70 | 4.73 | 4.73 | 0.72% | 16,564 |
| Aug 12, 2025 | 4.70 | 4.75 | 4.69 | 4.69 | 4.69 | -0.06% | 7,213 |
| Aug 11, 2025 | 4.67 | 4.70 | 4.67 | 4.70 | 4.70 | 0.97% | 37,114 |
| Aug 8, 2025 | 4.66 | 4.67 | 4.65 | 4.65 | 4.65 | 0.63% | 230 |
| Aug 7, 2025 | 4.62 | 4.66 | 4.59 | 4.62 | 4.62 | -1.01% | 16,749 |
| Aug 6, 2025 | 4.56 | 4.67 | 4.52 | 4.67 | 4.67 | 2.19% | 90,225 |
| Aug 5, 2025 | 4.54 | 4.58 | 4.54 | 4.57 | 4.57 | -0.17% | 1,265 |
| Aug 4, 2025 | 4.54 | 4.60 | 4.54 | 4.58 | 4.58 | 0.68% | 6,366 |
| Aug 1, 2025 | 4.51 | 4.55 | 4.49 | 4.55 | 4.55 | 0.69% | 12,057 |
| Jul 31, 2025 | 4.54 | 4.54 | 4.47 | 4.52 | 4.52 | -1.10% | 16,079 |
| Jul 30, 2025 | 4.61 | 4.63 | 4.49 | 4.57 | 4.57 | 0.22% | 108,654 |
| Jul 29, 2025 | 4.55 | 4.57 | 4.55 | 4.56 | 4.56 | 0.13% | 13,398 |
| Jul 28, 2025 | 4.63 | 4.63 | 4.55 | 4.55 | 4.55 | -1.88% | 4,414 |
| Jul 25, 2025 | 4.60 | 4.64 | 4.58 | 4.64 | 4.64 | 0.37% | 9,093 |
| Jul 24, 2025 | 4.60 | 4.64 | 4.60 | 4.62 | 4.62 | 1.40% | 7,962 |
| Jul 23, 2025 | 4.58 | 4.58 | 4.54 | 4.56 | 4.56 | 0.02% | 13,161 |
| Jul 22, 2025 | 4.54 | 4.57 | 4.52 | 4.56 | 4.56 | 0.24% | 25,680 |
| Jul 21, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 1.14% | 18,564 |