Telefônica Brasil S.A. (FRA:TSPA)
Germany
· Delayed Price · Currency is EUR 10.90
-0.30 (-2.68%)
At close: Dec 4, 2025
Telefônica Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Dec 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Dec 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | 59 |
| Dec 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Dec 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Nov 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Nov 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Nov 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Nov 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Nov 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | - | - |
| Nov 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | -1.80% | - |
| Nov 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.07 | - | - |
| Nov 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.07 | 1.83% | - |
| Nov 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | -2.68% | - |
| Nov 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.17 | - | - |
| Nov 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.17 | -0.88% | - |
| Nov 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.27 | 0.89% | - |
| Nov 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.17 | 4.67% | - |
| Nov 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - | - |
| Nov 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - | - |
| Nov 7, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - | - |
| Nov 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | 2.88% | - |
| Nov 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | 1.96% | - |
| Nov 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | 0.99% | - |
| Nov 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | -6.48% | - |
| Oct 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.77 | - | - |
| Oct 30, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.77 | - | - |
| Oct 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.77 | - | - |
| Oct 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.77 | - | - |
| Oct 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | 2.86% | - |
| Oct 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | 0.96% | - |
| Oct 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | 0.97% | - |
| Oct 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | - | - |
| Oct 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | - | - |
| Oct 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | 3.00% | - |
| Oct 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | - | - |
| Oct 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | 0.50% | - |
| Oct 15, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | -0.50% | - |
| Oct 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | - | - |
| Oct 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | -1.96% | - |
| Oct 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | - | - |
| Oct 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | 0.99% | - |
| Oct 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | -2.88% | - |
| Oct 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | - | - |
| Oct 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | - | - |
| Oct 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | -1.89% | - |
| Oct 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | - | - |
| Oct 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | 0.95% | - |
| Sep 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | 1.94% | - |
| Sep 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | - | - |
| Sep 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | -1.90% | - |
| Sep 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | - | - |
| Sep 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | 0.96% | - |
| Sep 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | -0.95% | - |
| Sep 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | -0.94% | - |
| Sep 19, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | - | - |
| Sep 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | 1.92% | - |
| Sep 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | -0.95% | - |
| Sep 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | 0.96% | - |
| Sep 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | - | - |
| Sep 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | 0.97% | - |
| Sep 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | - | - |
| Sep 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | - | - |
| Sep 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | -0.96% | - |
| Sep 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | - | - |
| Sep 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | 0.97% | - |
| Sep 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | - | - |
| Sep 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | -0.96% | - |
| Sep 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | - | - |
| Sep 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | -1.89% | - |
| Aug 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | - | - |
| Aug 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | -0.93% | - |
| Aug 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | -0.93% | - |
| Aug 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | 1.89% | - |
| Aug 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | 0.95% | - |
| Aug 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | 0.96% | - |
| Aug 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | 0.97% | - |
| Aug 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | -1.90% | - |
| Aug 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | 0.96% | - |
| Aug 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | 0.97% | - |
| Aug 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | 0.98% | - |
| Aug 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | -0.97% | - |
| Aug 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | - | 400 |
| Aug 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | 0.98% | - |
| Aug 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | - | - |
| Aug 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | 0.99% | - |
| Aug 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.99 | -1.94% | - |
| Aug 6, 2025 | 9.90 | 10.30 | 9.90 | 10.30 | 10.19 | 4.57% | 230 |
| Aug 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.74 | 2.07% | - |
| Aug 4, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.55 | - | - |
| Aug 1, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.55 | -0.52% | - |
| Jul 31, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.60 | 3.74% | - |
| Jul 30, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.25 | 0.54% | - |
| Jul 29, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | 0.54% | - |
| Jul 28, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | - | - |
| Jul 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.12 | - | - |
| Jul 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.12 | 2.21% | - |
| Jul 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | -3.21% | - |
| Jul 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.22 | - | - |
| Jul 21, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.22 | -1.58% | - |