Telefónica, S.A. (FRA:TNE5)
Germany
· Delayed Price · Currency is EUR 3.642
-0.056 (-1.51%)
Last updated: Dec 2, 2025, 4:26 PM CET
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.61 | 3.66 | 3.61 | 3.65 | 3.65 | -0.11% | 31,428 |
| Dec 3, 2025 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 0.36% | 1,580 |
| Dec 2, 2025 | 3.67 | 3.67 | 3.64 | 3.64 | 3.64 | -1.51% | 506 |
| Dec 1, 2025 | 3.73 | 3.73 | 3.70 | 3.70 | 3.70 | -0.88% | 2,102 |
| Nov 28, 2025 | 3.76 | 3.76 | 3.73 | 3.73 | 3.73 | -0.48% | 10,085 |
| Nov 27, 2025 | 3.73 | 3.76 | 3.73 | 3.75 | 3.75 | - | 8,714 |
| Nov 26, 2025 | 3.74 | 3.75 | 3.73 | 3.75 | 3.75 | 0.73% | 2,137 |
| Nov 25, 2025 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 0.95% | 3,222 |
| Nov 24, 2025 | 3.66 | 3.71 | 3.66 | 3.69 | 3.69 | 0.63% | 9,600 |
| Nov 21, 2025 | 3.59 | 3.66 | 3.59 | 3.66 | 3.66 | 1.27% | 2,005 |
| Nov 20, 2025 | 3.63 | 3.66 | 3.62 | 3.62 | 3.62 | -0.50% | 6,548 |
| Nov 19, 2025 | 3.63 | 3.64 | 3.63 | 3.64 | 3.64 | -0.22% | 2,870 |
| Nov 18, 2025 | 3.73 | 3.73 | 3.64 | 3.64 | 3.64 | -2.62% | 3,673 |
| Nov 17, 2025 | 3.74 | 3.74 | 3.70 | 3.74 | 3.74 | 0.51% | 5,147 |
| Nov 14, 2025 | 3.75 | 3.76 | 3.72 | 3.72 | 3.72 | 0.27% | 44,150 |
| Nov 13, 2025 | 3.65 | 3.74 | 3.61 | 3.71 | 3.71 | 1.17% | 9,238 |
| Nov 12, 2025 | 3.67 | 3.67 | 3.65 | 3.67 | 3.67 | -0.30% | 6,596 |
| Nov 11, 2025 | 3.58 | 3.69 | 3.58 | 3.68 | 3.68 | 1.94% | 12,937 |
| Nov 10, 2025 | 3.65 | 3.65 | 3.59 | 3.61 | 3.61 | -1.34% | 6,804 |
| Nov 7, 2025 | 3.65 | 3.66 | 3.59 | 3.66 | 3.66 | 0.19% | 24,276 |
| Nov 6, 2025 | 3.63 | 3.66 | 3.62 | 3.65 | 3.65 | 0.36% | 2,565 |
| Nov 5, 2025 | 3.74 | 3.77 | 3.57 | 3.64 | 3.64 | -2.44% | 41,569 |
| Nov 4, 2025 | 4.30 | 4.30 | 3.73 | 3.73 | 3.73 | -13.25% | 46,902 |
| Nov 3, 2025 | 4.39 | 4.39 | 4.30 | 4.30 | 4.30 | -3.78% | 30,702 |
| Oct 31, 2025 | 4.46 | 4.49 | 4.35 | 4.47 | 4.47 | -0.13% | 17,888 |
| Oct 30, 2025 | 4.49 | 4.49 | 4.48 | 4.48 | 4.48 | -1.89% | 75 |
| Oct 29, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.62% | 117 |
| Oct 28, 2025 | 4.56 | 4.56 | 4.53 | 4.53 | 4.53 | -0.85% | 399 |
| Oct 27, 2025 | 4.53 | 4.57 | 4.53 | 4.57 | 4.57 | 0.55% | 1,150 |
| Oct 24, 2025 | 4.57 | 4.57 | 4.52 | 4.55 | 4.55 | -1.15% | 3,926 |
| Oct 23, 2025 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -0.58% | 32 |
| Oct 22, 2025 | 4.56 | 4.63 | 4.56 | 4.63 | 4.63 | 0.61% | 3,593 |
| Oct 21, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 0.33% | 3,572 |
| Oct 20, 2025 | 4.51 | 4.60 | 4.51 | 4.59 | 4.59 | 1.44% | 599 |
| Oct 17, 2025 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | 1.71% | 3,555 |
| Oct 16, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.51% | 661 |
| Oct 15, 2025 | 4.38 | 4.49 | 4.38 | 4.47 | 4.47 | 1.71% | 38,717 |
| Oct 14, 2025 | 4.32 | 4.39 | 4.32 | 4.39 | 4.39 | 1.24% | 960 |
| Oct 13, 2025 | 4.39 | 4.39 | 4.34 | 4.34 | 4.34 | -1.41% | 237 |
| Oct 10, 2025 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | 0.36% | 15,000 |
| Oct 9, 2025 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 1.04% | 21,333 |
| Oct 8, 2025 | 4.31 | 4.36 | 4.31 | 4.34 | 4.34 | 0.37% | 6,270 |
| Oct 7, 2025 | 4.34 | 4.34 | 4.30 | 4.32 | 4.32 | 0.23% | 1,210 |
| Oct 6, 2025 | 4.33 | 4.35 | 4.31 | 4.31 | 4.31 | -0.35% | 14,991 |
| Oct 3, 2025 | 4.33 | 4.35 | 4.33 | 4.33 | 4.33 | 0.02% | 201 |
| Oct 2, 2025 | 4.37 | 4.37 | 4.33 | 4.33 | 4.33 | -0.92% | 974 |
| Oct 1, 2025 | 4.38 | 4.41 | 4.37 | 4.37 | 4.37 | -0.34% | 2,242 |
| Sep 30, 2025 | 4.33 | 4.38 | 4.33 | 4.38 | 4.38 | 0.76% | 300 |
| Sep 29, 2025 | 4.35 | 4.35 | 4.31 | 4.35 | 4.35 | 0.23% | 1,321 |
| Sep 26, 2025 | 4.34 | 4.36 | 4.34 | 4.34 | 4.34 | 0.05% | 19,889 |
| Sep 25, 2025 | 4.35 | 4.36 | 4.34 | 4.34 | 4.34 | -1.16% | 1,125 |
| Sep 24, 2025 | 4.36 | 4.39 | 4.36 | 4.39 | 4.39 | 0.55% | 948 |
| Sep 23, 2025 | 4.39 | 4.39 | 4.33 | 4.36 | 4.36 | -1.13% | 4,910 |
| Sep 22, 2025 | 4.49 | 4.49 | 4.41 | 4.41 | 4.41 | -3.01% | 2,302 |
| Sep 19, 2025 | 4.51 | 4.55 | 4.51 | 4.55 | 4.55 | 0.66% | 150 |
| Sep 18, 2025 | 4.53 | 4.54 | 4.51 | 4.52 | 4.52 | -0.09% | 3,961 |
| Sep 17, 2025 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | 0.56% | 52 |
| Sep 16, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -0.92% | 779 |
| Sep 15, 2025 | 4.57 | 4.57 | 4.54 | 4.54 | 4.54 | -0.83% | 811 |
| Sep 12, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.17% | 9,696 |
| Sep 11, 2025 | 4.53 | 4.57 | 4.53 | 4.57 | 4.57 | 0.82% | 25,132 |
| Sep 10, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -0.98% | 1,506 |
| Sep 9, 2025 | 4.53 | 4.58 | 4.53 | 4.58 | 4.58 | 1.15% | 12,019 |
| Sep 8, 2025 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | -0.26% | 768 |
| Sep 5, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | -0.07% | 1,404 |
| Sep 4, 2025 | 4.51 | 4.54 | 4.50 | 4.54 | 4.54 | 0.98% | 700 |
| Sep 3, 2025 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | -1.32% | 558 |
| Sep 2, 2025 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | -0.61% | 55,043 |
| Sep 1, 2025 | 4.59 | 4.59 | 4.57 | 4.59 | 4.59 | 0.04% | 3,529 |
| Aug 29, 2025 | 4.57 | 4.59 | 4.56 | 4.59 | 4.59 | 0.88% | 3,825 |
| Aug 28, 2025 | 4.60 | 4.62 | 4.55 | 4.55 | 4.55 | -1.54% | 3,186 |
| Aug 27, 2025 | 4.60 | 4.63 | 4.60 | 4.62 | 4.62 | -0.17% | 3,340 |
| Aug 26, 2025 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 0.35% | 164 |
| Aug 25, 2025 | 4.64 | 4.64 | 4.61 | 4.61 | 4.61 | -1.14% | 1,000 |
| Aug 22, 2025 | 4.70 | 4.70 | 4.65 | 4.66 | 4.66 | -1.17% | 3,000 |
| Aug 21, 2025 | 4.88 | 4.88 | 4.72 | 4.72 | 4.72 | -2.90% | 4,100 |
| Aug 20, 2025 | 4.84 | 4.89 | 4.84 | 4.86 | 4.86 | -0.27% | 49,465 |
| Aug 19, 2025 | 4.84 | 4.87 | 4.84 | 4.87 | 4.87 | 0.66% | 5,036 |
| Aug 18, 2025 | 4.82 | 4.85 | 4.82 | 4.84 | 4.84 | 1.13% | 1,185 |
| Aug 15, 2025 | 4.78 | 4.78 | 4.77 | 4.78 | 4.78 | -0.13% | 516 |
| Aug 14, 2025 | 4.71 | 4.79 | 4.71 | 4.79 | 4.79 | 1.74% | 9,124 |
| Aug 13, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.13% | - |
| Aug 12, 2025 | 4.69 | 4.74 | 4.69 | 4.70 | 4.70 | 0.53% | 20,595 |
| Aug 11, 2025 | 4.66 | 4.69 | 4.66 | 4.68 | 4.68 | 0.26% | 3,516 |
| Aug 8, 2025 | 4.63 | 4.67 | 4.63 | 4.67 | 4.67 | 1.55% | 2,250 |
| Aug 7, 2025 | 4.65 | 4.65 | 4.59 | 4.59 | 4.59 | -1.73% | 636 |
| Aug 6, 2025 | 4.58 | 4.68 | 4.55 | 4.68 | 4.68 | 2.93% | 86 |
| Aug 5, 2025 | 4.59 | 4.59 | 4.54 | 4.54 | 4.54 | -0.63% | 9,948 |
| Aug 4, 2025 | 4.54 | 4.57 | 4.54 | 4.57 | 4.57 | 1.80% | 588 |
| Aug 1, 2025 | 4.46 | 4.49 | 4.46 | 4.49 | 4.49 | -0.38% | 1,404 |
| Jul 31, 2025 | 4.58 | 4.58 | 4.50 | 4.51 | 4.51 | -1.14% | 5,009 |
| Jul 30, 2025 | 4.57 | 4.60 | 4.50 | 4.56 | 4.56 | -0.46% | 1,462 |
| Jul 29, 2025 | 4.57 | 4.58 | 4.56 | 4.58 | 4.58 | -0.72% | 3,479 |
| Jul 28, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.37% | 2,418 |
| Jul 25, 2025 | 4.62 | 4.63 | 4.57 | 4.63 | 4.63 | 0.09% | 936 |
| Jul 24, 2025 | 4.55 | 4.65 | 4.55 | 4.63 | 4.63 | 1.49% | 2,158 |
| Jul 23, 2025 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | - | 1,645 |
| Jul 22, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | 0.35% | 174 |
| Jul 21, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 1.38% | 9,608 |
| Jul 18, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.22% | 2,000 |