Telefónica, S.A. (ETR:TNE5)
Germany
· Delayed Price · Currency is EUR 3.781
-0.024 (-0.63%)
Apr 29, 2026, 11:04 AM CET
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.79 | 3.83 | 3.79 | 3.81 | 3.81 | 0.05% | 23,896 |
| Apr 27, 2026 | 3.86 | 3.87 | 3.79 | 3.80 | 3.80 | -2.06% | 17,505 |
| Apr 24, 2026 | 3.91 | 3.91 | 3.88 | 3.88 | 3.88 | -0.13% | 30,622 |
| Apr 23, 2026 | 3.82 | 3.90 | 3.81 | 3.89 | 3.89 | 3.05% | 131,048 |
| Apr 22, 2026 | 3.90 | 3.93 | 3.75 | 3.77 | 3.77 | -3.45% | 161,532 |
| Apr 21, 2026 | 3.89 | 3.94 | 3.89 | 3.91 | 3.91 | 0.57% | 36,272 |
| Apr 20, 2026 | 3.88 | 3.90 | 3.87 | 3.89 | 3.89 | 1.28% | 27,877 |
| Apr 17, 2026 | 3.88 | 3.89 | 3.84 | 3.84 | 3.84 | -0.31% | 45,097 |
| Apr 16, 2026 | 3.83 | 3.85 | 3.79 | 3.85 | 3.85 | 0.81% | 22,426 |
| Apr 15, 2026 | 3.81 | 3.85 | 3.78 | 3.82 | 3.82 | 0.26% | 24,442 |
| Apr 14, 2026 | 3.81 | 3.81 | 3.78 | 3.81 | 3.81 | 0.47% | 34,252 |
| Apr 13, 2026 | 3.83 | 3.83 | 3.79 | 3.79 | 3.79 | -1.30% | 20,067 |
| Apr 10, 2026 | 3.83 | 3.84 | 3.79 | 3.84 | 3.84 | 0.26% | 46,125 |
| Apr 9, 2026 | 3.90 | 3.90 | 3.83 | 3.83 | 3.83 | -1.03% | 1,636 |
| Apr 8, 2026 | 3.93 | 3.93 | 3.86 | 3.87 | 3.87 | -1.05% | 67,565 |
| Apr 7, 2026 | 3.86 | 3.97 | 3.86 | 3.91 | 3.91 | 1.98% | 153,853 |
| Apr 2, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 0.31% | 22,624 |
| Apr 1, 2026 | 3.83 | 3.85 | 3.79 | 3.82 | 3.82 | 0.50% | 266,972 |
| Mar 31, 2026 | 3.80 | 3.83 | 3.79 | 3.80 | 3.80 | 1.49% | 19,152 |
| Mar 30, 2026 | 3.68 | 3.75 | 3.66 | 3.75 | 3.75 | 1.24% | 56,278 |
| Mar 27, 2026 | 3.68 | 3.70 | 3.62 | 3.70 | 3.70 | 1.01% | 55,421 |
| Mar 26, 2026 | 3.72 | 3.72 | 3.64 | 3.67 | 3.67 | -1.21% | 22,335 |
| Mar 25, 2026 | 3.66 | 3.72 | 3.66 | 3.71 | 3.71 | 1.39% | 24,020 |
| Mar 24, 2026 | 3.58 | 3.67 | 3.56 | 3.66 | 3.66 | 2.64% | 28,573 |
| Mar 23, 2026 | 3.52 | 3.57 | 3.48 | 3.57 | 3.57 | -0.34% | 20,534 |
| Mar 20, 2026 | 3.66 | 3.66 | 3.56 | 3.58 | 3.58 | -1.41% | 19,924 |
| Mar 19, 2026 | 3.60 | 3.66 | 3.60 | 3.63 | 3.63 | -0.27% | 17,843 |
| Mar 18, 2026 | 3.59 | 3.66 | 3.59 | 3.64 | 3.64 | 0.53% | 10,001 |
| Mar 17, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | 1.37% | 44,289 |
| Mar 16, 2026 | 3.60 | 3.60 | 3.55 | 3.57 | 3.57 | -0.58% | 12,969 |
| Mar 13, 2026 | 3.51 | 3.63 | 3.50 | 3.59 | 3.59 | 1.24% | 44,847 |
| Mar 12, 2026 | 3.54 | 3.55 | 3.47 | 3.55 | 3.55 | 0.37% | 18,729 |
| Mar 11, 2026 | 3.57 | 3.59 | 3.52 | 3.53 | 3.53 | -2.59% | 7,586 |
| Mar 10, 2026 | 3.63 | 3.66 | 3.60 | 3.63 | 3.63 | 1.14% | 15,764 |
| Mar 9, 2026 | 3.59 | 3.60 | 3.54 | 3.59 | 3.59 | -1.89% | 30,232 |
| Mar 6, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | 2.47% | 19,332 |
| Mar 5, 2026 | 3.63 | 3.64 | 3.55 | 3.57 | 3.57 | -0.47% | 10,432 |
| Mar 4, 2026 | 3.56 | 3.61 | 3.54 | 3.59 | 3.59 | 0.34% | 139,676 |
| Mar 3, 2026 | 3.69 | 3.70 | 3.54 | 3.57 | 3.57 | -4.41% | 42,912 |
| Mar 2, 2026 | 3.77 | 3.78 | 3.71 | 3.74 | 3.74 | -2.88% | 36,096 |
| Feb 27, 2026 | 3.63 | 3.86 | 3.63 | 3.85 | 3.85 | 5.92% | 127,537 |
| Feb 26, 2026 | 3.72 | 3.72 | 3.61 | 3.63 | 3.63 | -1.44% | 20,803 |
| Feb 25, 2026 | 3.66 | 3.73 | 3.64 | 3.69 | 3.69 | 1.74% | 69,565 |
| Feb 24, 2026 | 3.71 | 3.72 | 3.60 | 3.62 | 3.62 | -0.44% | 110,938 |
| Feb 23, 2026 | 3.60 | 3.66 | 3.60 | 3.64 | 3.64 | 2.51% | 65,316 |
| Feb 20, 2026 | 3.58 | 3.59 | 3.55 | 3.55 | 3.55 | -1.53% | 54,494 |
| Feb 19, 2026 | 3.59 | 3.61 | 3.56 | 3.61 | 3.61 | 1.12% | 64,936 |
| Feb 18, 2026 | 3.67 | 3.67 | 3.57 | 3.57 | 3.57 | -2.94% | 86,560 |
| Feb 17, 2026 | 3.69 | 3.73 | 3.65 | 3.67 | 3.67 | -0.49% | 64,357 |
| Feb 16, 2026 | 3.66 | 3.70 | 3.66 | 3.69 | 3.69 | 0.87% | 25,506 |
| Feb 13, 2026 | 3.69 | 3.75 | 3.65 | 3.66 | 3.66 | -1.21% | 52,889 |
| Feb 12, 2026 | 3.64 | 3.72 | 3.61 | 3.71 | 3.71 | 1.48% | 11,873 |
| Feb 11, 2026 | 3.62 | 3.67 | 3.59 | 3.65 | 3.65 | 0.58% | 127,798 |
| Feb 10, 2026 | 3.63 | 3.64 | 3.59 | 3.63 | 3.63 | 1.14% | 20,320 |
| Feb 9, 2026 | 3.61 | 3.61 | 3.55 | 3.59 | 3.59 | -0.77% | 45,282 |
| Feb 6, 2026 | 3.63 | 3.63 | 3.61 | 3.62 | 3.62 | -0.58% | 36,407 |
| Feb 5, 2026 | 3.64 | 3.64 | 3.58 | 3.64 | 3.64 | -0.03% | 106,149 |
| Feb 4, 2026 | 3.49 | 3.64 | 3.49 | 3.64 | 3.64 | 5.51% | 145,878 |
| Feb 3, 2026 | 3.46 | 3.47 | 3.38 | 3.45 | 3.45 | 0.26% | 63,651 |
| Feb 2, 2026 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | 0.58% | 96,813 |
| Jan 30, 2026 | 3.39 | 3.42 | 3.36 | 3.42 | 3.42 | - | 45,300 |
| Jan 29, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 0.91% | 37,016 |
| Jan 28, 2026 | 3.33 | 3.39 | 3.32 | 3.39 | 3.39 | 1.56% | 158,048 |
| Jan 27, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -1.82% | 39,132 |
| Jan 26, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | 2.29% | 76,913 |
| Jan 23, 2026 | 3.32 | 3.36 | 3.32 | 3.32 | 3.32 | 1.03% | 76,064 |
| Jan 22, 2026 | 3.31 | 3.33 | 3.28 | 3.29 | 3.29 | 1.32% | 66,148 |
| Jan 21, 2026 | 3.28 | 3.31 | 3.24 | 3.25 | 3.25 | -1.67% | 107,803 |
| Jan 20, 2026 | 3.34 | 3.37 | 3.29 | 3.30 | 3.30 | -1.23% | 115,878 |
| Jan 19, 2026 | 3.34 | 3.38 | 3.32 | 3.34 | 3.34 | -0.03% | 118,138 |
| Jan 16, 2026 | 3.37 | 3.38 | 3.34 | 3.34 | 3.34 | -1.09% | 109,549 |
| Jan 15, 2026 | 3.39 | 3.39 | 3.37 | 3.38 | 3.38 | -0.82% | 57,741 |
| Jan 14, 2026 | 3.35 | 3.42 | 3.35 | 3.41 | 3.41 | 1.34% | 73,922 |
| Jan 13, 2026 | 3.41 | 3.42 | 3.36 | 3.36 | 3.36 | -1.92% | 122,417 |
| Jan 12, 2026 | 3.40 | 3.44 | 3.39 | 3.43 | 3.43 | 0.09% | 53,032 |
| Jan 9, 2026 | 3.42 | 3.44 | 3.41 | 3.43 | 3.43 | -0.87% | 53,712 |
| Jan 8, 2026 | 3.48 | 3.49 | 3.44 | 3.46 | 3.46 | -0.97% | 87,679 |
| Jan 7, 2026 | 3.42 | 3.49 | 3.40 | 3.49 | 3.49 | 1.60% | 46,152 |
| Jan 6, 2026 | 3.48 | 3.51 | 3.44 | 3.44 | 3.44 | -0.52% | 51,384 |
| Jan 5, 2026 | 3.48 | 3.49 | 3.44 | 3.45 | 3.45 | -0.55% | 85,204 |
| Jan 2, 2026 | 3.50 | 3.52 | 3.45 | 3.47 | 3.47 | -0.23% | 69,580 |
| Dec 30, 2025 | 3.48 | 3.49 | 3.48 | 3.48 | 3.48 | -0.09% | 38,098 |
| Dec 29, 2025 | 3.43 | 3.49 | 3.43 | 3.48 | 3.48 | 1.43% | 88,410 |
| Dec 23, 2025 | 3.44 | 3.47 | 3.43 | 3.43 | 3.43 | 0.59% | 19,449 |
| Dec 22, 2025 | 3.40 | 3.42 | 3.37 | 3.41 | 3.41 | -0.12% | 106,946 |
| Dec 19, 2025 | 3.47 | 3.47 | 3.40 | 3.42 | 3.42 | -1.56% | 126,827 |
| Dec 18, 2025 | 3.47 | 3.49 | 3.46 | 3.47 | 3.47 | -0.49% | 43,761 |
| Dec 17, 2025 | 3.44 | 3.49 | 3.42 | 3.49 | 3.49 | 0.61% | 125,105 |
| Dec 16, 2025 | 3.49 | 3.51 | 3.46 | 3.47 | 3.47 | -4.99% | 138,456 |
| Dec 15, 2025 | 3.71 | 3.71 | 3.65 | 3.65 | 3.53 | -1.80% | 386,302 |
| Dec 12, 2025 | 3.67 | 3.72 | 3.67 | 3.72 | 3.59 | 1.39% | 33,523 |
| Dec 11, 2025 | 3.64 | 3.67 | 3.63 | 3.67 | 3.54 | 0.71% | 51,437 |
| Dec 10, 2025 | 3.62 | 3.65 | 3.61 | 3.64 | 3.52 | 0.30% | 35,980 |
| Dec 9, 2025 | 3.63 | 3.66 | 3.62 | 3.63 | 3.51 | -0.11% | 30,776 |
| Dec 8, 2025 | 3.65 | 3.66 | 3.63 | 3.63 | 3.51 | -0.98% | 84,841 |
| Dec 5, 2025 | 3.68 | 3.70 | 3.66 | 3.67 | 3.55 | 0.66% | 87,871 |
| Dec 4, 2025 | 3.62 | 3.67 | 3.61 | 3.65 | 3.52 | 0.36% | 89,128 |
| Dec 3, 2025 | 3.65 | 3.66 | 3.63 | 3.63 | 3.51 | 0.08% | 49,560 |
| Dec 2, 2025 | 3.66 | 3.69 | 3.63 | 3.63 | 3.51 | -1.17% | 48,711 |
| Dec 1, 2025 | 3.74 | 3.75 | 3.67 | 3.67 | 3.55 | -1.42% | 21,913 |