Telefónica, S.A. (VIE:TEF)
Austria
· Delayed Price · Currency is EUR 3.673
+0.045 (1.24%)
At close: Dec 5, 2025
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.69 | 3.70 | 3.67 | 3.67 | 3.67 | 1.24% | 1,880 |
| Dec 4, 2025 | 3.62 | 3.66 | 3.62 | 3.63 | 3.63 | -0.44% | 2,306 |
| Dec 3, 2025 | 3.64 | 3.65 | 3.64 | 3.64 | 3.64 | -0.90% | - |
| Dec 2, 2025 | 3.65 | 3.68 | 3.65 | 3.68 | 3.68 | -0.27% | - |
| Dec 1, 2025 | 3.74 | 3.74 | 3.67 | 3.69 | 3.69 | -1.31% | 6,681 |
| Nov 28, 2025 | 3.79 | 3.79 | 3.73 | 3.74 | 3.74 | -0.72% | 2,606 |
| Nov 27, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 0.91% | - |
| Nov 26, 2025 | 3.71 | 3.73 | 3.71 | 3.73 | 3.73 | 0.27% | 2,306 |
| Nov 25, 2025 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 1.06% | - |
| Nov 24, 2025 | 3.68 | 3.70 | 3.67 | 3.68 | 3.68 | -0.03% | 5,096 |
| Nov 21, 2025 | 3.61 | 3.68 | 3.61 | 3.68 | 3.68 | 1.80% | 4,306 |
| Nov 20, 2025 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | -0.80% | - |
| Nov 19, 2025 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | -0.19% | - |
| Nov 18, 2025 | 3.70 | 3.70 | 3.64 | 3.65 | 3.65 | -1.93% | 12,229 |
| Nov 17, 2025 | 3.75 | 3.75 | 3.70 | 3.72 | 3.72 | -0.35% | 2,000 |
| Nov 14, 2025 | 3.74 | 3.77 | 3.74 | 3.74 | 3.74 | 0.65% | - |
| Nov 13, 2025 | 3.63 | 3.73 | 3.63 | 3.71 | 3.71 | 1.28% | - |
| Nov 12, 2025 | 3.66 | 3.67 | 3.66 | 3.67 | 3.67 | 0.11% | - |
| Nov 11, 2025 | 3.59 | 3.66 | 3.59 | 3.66 | 3.66 | 2.20% | - |
| Nov 10, 2025 | 3.63 | 3.63 | 3.58 | 3.58 | 3.58 | -0.56% | 2,423 |
| Nov 7, 2025 | 3.65 | 3.65 | 3.60 | 3.60 | 3.60 | -0.63% | 350 |
| Nov 6, 2025 | 3.66 | 3.66 | 3.63 | 3.63 | 3.63 | -0.11% | - |
| Nov 5, 2025 | 3.70 | 3.70 | 3.59 | 3.63 | 3.63 | -2.76% | 16,731 |
| Nov 4, 2025 | 3.86 | 3.86 | 3.73 | 3.73 | 3.73 | -13.39% | - |
| Nov 3, 2025 | 4.38 | 4.38 | 4.31 | 4.31 | 4.31 | -1.28% | 2,306 |
| Oct 31, 2025 | 4.44 | 4.44 | 4.36 | 4.37 | 4.37 | -1.73% | - |
| Oct 30, 2025 | 4.52 | 4.52 | 4.44 | 4.44 | 4.44 | -1.46% | - |
| Oct 29, 2025 | 4.54 | 4.54 | 4.51 | 4.51 | 4.51 | -1.03% | - |
| Oct 28, 2025 | 4.60 | 4.60 | 4.50 | 4.56 | 4.56 | -0.39% | 1,937 |
| Oct 27, 2025 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | 0.90% | 2,172 |
| Oct 24, 2025 | 4.56 | 4.56 | 4.52 | 4.53 | 4.53 | -0.81% | - |
| Oct 23, 2025 | 4.63 | 4.63 | 4.57 | 4.57 | 4.57 | -0.20% | 2,306 |
| Oct 22, 2025 | 4.60 | 4.62 | 4.58 | 4.58 | 4.58 | -0.28% | 1,800 |
| Oct 21, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.17% | - |
| Oct 20, 2025 | 4.58 | 4.59 | 4.57 | 4.58 | 4.58 | 2.09% | - |
| Oct 17, 2025 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | 1.04% | 2,306 |
| Oct 16, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -1.09% | - |
| Oct 15, 2025 | 4.50 | 4.50 | 4.45 | 4.49 | 4.49 | 2.30% | - |
| Oct 14, 2025 | 4.35 | 4.39 | 4.35 | 4.39 | 4.39 | 1.57% | - |
| Oct 13, 2025 | 4.37 | 4.37 | 4.32 | 4.32 | 4.32 | -1.30% | - |
| Oct 10, 2025 | 4.39 | 4.41 | 4.38 | 4.38 | 4.38 | 0.05% | - |
| Oct 9, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 0.50% | - |
| Oct 8, 2025 | 4.35 | 4.36 | 4.34 | 4.36 | 4.36 | 1.00% | - |
| Oct 7, 2025 | 4.33 | 4.33 | 4.31 | 4.31 | 4.31 | -0.76% | - |
| Oct 6, 2025 | 4.29 | 4.36 | 4.29 | 4.35 | 4.35 | 0.25% | 2,091 |
| Oct 3, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -0.18% | - |
| Oct 2, 2025 | 4.34 | 4.37 | 4.34 | 4.34 | 4.34 | -1.27% | - |
| Oct 1, 2025 | 4.39 | 4.41 | 4.39 | 4.40 | 4.40 | 0.85% | - |
| Sep 30, 2025 | 4.33 | 4.36 | 4.32 | 4.36 | 4.36 | 0.58% | 2,230 |
| Sep 29, 2025 | 4.33 | 4.34 | 4.31 | 4.34 | 4.34 | -0.64% | - |
| Sep 26, 2025 | 4.33 | 4.37 | 4.33 | 4.37 | 4.37 | 0.28% | - |
| Sep 25, 2025 | 4.33 | 4.36 | 4.33 | 4.35 | 4.35 | -0.71% | - |
| Sep 24, 2025 | 4.41 | 4.41 | 4.37 | 4.39 | 4.39 | -0.02% | - |
| Sep 23, 2025 | 4.34 | 4.39 | 4.34 | 4.39 | 4.39 | -0.93% | 2,230 |
| Sep 22, 2025 | 4.45 | 4.45 | 4.40 | 4.43 | 4.43 | -2.08% | - |
| Sep 19, 2025 | 4.52 | 4.55 | 4.52 | 4.52 | 4.52 | -0.02% | 1,107 |
| Sep 18, 2025 | 4.55 | 4.55 | 4.52 | 4.52 | 4.52 | -0.15% | - |
| Sep 17, 2025 | 4.52 | 4.53 | 4.51 | 4.53 | 4.53 | 0.38% | 1,740 |
| Sep 16, 2025 | 4.53 | 4.53 | 4.50 | 4.51 | 4.51 | -0.75% | - |
| Sep 15, 2025 | 4.56 | 4.56 | 4.54 | 4.55 | 4.55 | -0.26% | - |
| Sep 12, 2025 | 4.56 | 4.57 | 4.56 | 4.56 | 4.56 | -0.35% | 526 |
| Sep 11, 2025 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | 0.90% | - |
| Sep 10, 2025 | 4.56 | 4.56 | 4.53 | 4.53 | 4.53 | -0.55% | - |
| Sep 9, 2025 | 4.57 | 4.57 | 4.54 | 4.56 | 4.56 | 0.53% | - |
| Sep 8, 2025 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | -0.02% | - |
| Sep 5, 2025 | 4.51 | 4.54 | 4.51 | 4.54 | 4.54 | 0.33% | 2,230 |
| Sep 4, 2025 | 4.49 | 4.55 | 4.49 | 4.52 | 4.52 | -0.09% | - |
| Sep 3, 2025 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | -1.50% | - |
| Sep 2, 2025 | 4.61 | 4.61 | 4.57 | 4.59 | 4.59 | 0.04% | 500 |
| Sep 1, 2025 | 4.59 | 4.59 | 4.58 | 4.59 | 4.59 | 0.72% | - |
| Aug 29, 2025 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | 0.22% | - |
| Aug 28, 2025 | 4.61 | 4.61 | 4.55 | 4.55 | 4.55 | -1.13% | - |
| Aug 27, 2025 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | -0.71% | - |
| Aug 26, 2025 | 4.61 | 4.63 | 4.61 | 4.63 | 4.63 | 0.70% | - |
| Aug 25, 2025 | 4.63 | 4.63 | 4.59 | 4.60 | 4.60 | -1.46% | - |
| Aug 22, 2025 | 4.64 | 4.67 | 4.64 | 4.67 | 4.67 | 0.56% | 2,230 |
| Aug 21, 2025 | 4.82 | 4.82 | 4.58 | 4.64 | 4.64 | -4.76% | 8,870 |
| Aug 20, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 0.12% | 874 |
| Aug 19, 2025 | 4.86 | 4.87 | 4.85 | 4.87 | 4.87 | 0.52% | - |
| Aug 18, 2025 | 4.84 | 4.84 | 4.83 | 4.84 | 4.84 | 1.25% | - |
| Aug 15, 2025 | 4.80 | 4.80 | 4.77 | 4.78 | 4.78 | 0.13% | - |
| Aug 14, 2025 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | 1.04% | - |
| Aug 13, 2025 | 4.71 | 4.73 | 4.71 | 4.73 | 4.73 | -0.04% | - |
| Aug 12, 2025 | 4.70 | 4.74 | 4.70 | 4.73 | 4.73 | 0.72% | - |
| Aug 11, 2025 | 4.67 | 4.70 | 4.67 | 4.70 | 4.70 | 0.86% | 2,230 |
| Aug 8, 2025 | 4.66 | 4.67 | 4.66 | 4.66 | 4.66 | 1.26% | - |
| Aug 7, 2025 | 4.62 | 4.64 | 4.60 | 4.60 | 4.60 | -1.63% | - |
| Aug 6, 2025 | 4.56 | 4.68 | 4.56 | 4.68 | 4.68 | 2.30% | - |
| Aug 5, 2025 | 4.58 | 4.58 | 4.55 | 4.57 | 4.57 | -0.17% | 4,247 |
| Aug 4, 2025 | 4.55 | 4.60 | 4.55 | 4.58 | 4.58 | 1.58% | - |
| Aug 1, 2025 | 4.50 | 4.52 | 4.50 | 4.51 | 4.51 | 0.16% | - |
| Jul 31, 2025 | 4.55 | 4.55 | 4.48 | 4.50 | 4.50 | -1.68% | 2,230 |
| Jul 30, 2025 | 4.63 | 4.67 | 4.51 | 4.58 | 4.58 | 0.42% | 18,860 |
| Jul 29, 2025 | 4.55 | 4.57 | 4.54 | 4.56 | 4.56 | -0.28% | 1,500 |
| Jul 28, 2025 | 4.63 | 4.63 | 4.57 | 4.57 | 4.57 | -0.37% | - |
| Jul 25, 2025 | 4.60 | 4.60 | 4.57 | 4.59 | 4.59 | -1.06% | - |
| Jul 24, 2025 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | 2.09% | - |
| Jul 23, 2025 | 4.57 | 4.57 | 4.54 | 4.54 | 4.54 | -0.18% | - |
| Jul 22, 2025 | 4.54 | 4.55 | 4.54 | 4.55 | 4.55 | 0.62% | 220 |
| Jul 21, 2025 | 4.50 | 4.53 | 4.50 | 4.52 | 4.52 | 0.36% | - |