Telefónica, S.A. (TEF)
NYSE: TEF · Real-Time Price · USD
4.200
+0.010 (0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.21 | 4.23 | 4.19 | 4.20 | 4.20 | 0.24% | 3,511,182 |
| Dec 4, 2025 | 4.21 | 4.23 | 4.17 | 4.19 | 4.19 | 0.48% | 2,130,732 |
| Dec 3, 2025 | 4.18 | 4.21 | 4.17 | 4.17 | 4.17 | 0.24% | 615,128 |
| Dec 2, 2025 | 4.20 | 4.22 | 4.13 | 4.16 | 4.16 | -0.72% | 1,247,038 |
| Dec 1, 2025 | 4.23 | 4.25 | 4.18 | 4.19 | 4.19 | -2.33% | 1,145,753 |
| Nov 28, 2025 | 4.27 | 4.30 | 4.27 | 4.29 | 4.29 | 0.47% | 342,872 |
| Nov 26, 2025 | 4.25 | 4.29 | 4.25 | 4.27 | 4.27 | 0.23% | 586,665 |
| Nov 25, 2025 | 4.24 | 4.28 | 4.24 | 4.26 | 4.26 | 2.90% | 1,073,167 |
| Nov 24, 2025 | 4.20 | 4.21 | 4.14 | 4.14 | 4.14 | -0.72% | 856,511 |
| Nov 21, 2025 | 4.16 | 4.20 | 4.15 | 4.17 | 4.17 | 2.21% | 774,414 |
| Nov 20, 2025 | 4.12 | 4.14 | 4.08 | 4.08 | 4.08 | -0.73% | 815,705 |
| Nov 19, 2025 | 4.16 | 4.17 | 4.10 | 4.11 | 4.11 | -0.96% | 886,440 |
| Nov 18, 2025 | 4.19 | 4.21 | 4.14 | 4.15 | 4.15 | -3.04% | 1,152,069 |
| Nov 17, 2025 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | -0.23% | 2,064,070 |
| Nov 14, 2025 | 4.30 | 4.30 | 4.26 | 4.29 | 4.29 | 0.94% | 1,140,605 |
| Nov 13, 2025 | 4.25 | 4.31 | 4.24 | 4.25 | 4.25 | 2.66% | 1,037,442 |
| Nov 12, 2025 | 4.19 | 4.21 | 4.12 | 4.14 | 4.14 | -1.43% | 1,003,858 |
| Nov 11, 2025 | 4.19 | 4.24 | 4.19 | 4.20 | 4.20 | 2.94% | 924,072 |
| Nov 10, 2025 | 4.13 | 4.13 | 4.08 | 4.08 | 4.08 | -1.92% | 2,327,021 |
| Nov 7, 2025 | 4.13 | 4.20 | 4.12 | 4.16 | 4.16 | 0.48% | 1,369,665 |
| Nov 6, 2025 | 4.13 | 4.18 | 4.13 | 4.14 | 4.14 | -0.48% | 1,374,602 |
| Nov 5, 2025 | 4.12 | 4.16 | 4.11 | 4.16 | 4.16 | -1.65% | 1,880,349 |
| Nov 4, 2025 | 4.25 | 4.29 | 4.21 | 4.23 | 4.23 | -13.50% | 2,166,319 |
| Nov 3, 2025 | 4.92 | 4.94 | 4.87 | 4.89 | 4.89 | -3.17% | 948,509 |
| Oct 31, 2025 | 4.97 | 5.05 | 4.97 | 5.05 | 5.05 | -1.56% | 776,457 |
| Oct 30, 2025 | 5.08 | 5.15 | 5.08 | 5.13 | 5.13 | -0.77% | 768,906 |
| Oct 29, 2025 | 5.21 | 5.21 | 5.16 | 5.17 | 5.17 | -1.90% | 531,767 |
| Oct 28, 2025 | 5.23 | 5.30 | 5.22 | 5.27 | 5.27 | -0.19% | 356,009 |
| Oct 27, 2025 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | 0.96% | 393,814 |
| Oct 24, 2025 | 5.23 | 5.26 | 5.21 | 5.23 | 5.23 | - | 191,098 |
| Oct 23, 2025 | 5.28 | 5.29 | 5.23 | 5.23 | 5.23 | -1.69% | 550,498 |
| Oct 22, 2025 | 5.26 | 5.32 | 5.24 | 5.32 | 5.32 | 1.92% | 553,650 |
| Oct 21, 2025 | 5.26 | 5.28 | 5.22 | 5.22 | 5.22 | -1.51% | 507,543 |
| Oct 20, 2025 | 5.30 | 5.30 | 5.27 | 5.30 | 5.30 | 1.92% | 366,349 |
| Oct 17, 2025 | 5.18 | 5.21 | 5.17 | 5.20 | 5.20 | 0.78% | 456,352 |
| Oct 16, 2025 | 5.12 | 5.17 | 5.12 | 5.16 | 5.16 | 0.98% | 294,621 |
| Oct 15, 2025 | 5.15 | 5.19 | 5.11 | 5.11 | 5.11 | 1.59% | 616,480 |
| Oct 14, 2025 | 5.02 | 5.05 | 5.01 | 5.03 | 5.03 | 1.82% | 437,848 |
| Oct 13, 2025 | 4.95 | 4.97 | 4.93 | 4.94 | 4.94 | -1.20% | 578,963 |
| Oct 10, 2025 | 5.02 | 5.05 | 5.00 | 5.00 | 5.00 | 0.60% | 452,551 |
| Oct 9, 2025 | 5.03 | 5.03 | 4.97 | 4.97 | 4.97 | -0.40% | 452,948 |
| Oct 8, 2025 | 5.01 | 5.03 | 4.98 | 4.99 | 4.99 | 0.20% | 591,088 |
| Oct 7, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | 0.81% | 535,952 |
| Oct 6, 2025 | 5.03 | 5.04 | 4.93 | 4.94 | 4.94 | -1.40% | 905,890 |
| Oct 3, 2025 | 5.03 | 5.05 | 4.98 | 5.01 | 5.01 | -0.20% | 613,664 |
| Oct 2, 2025 | 5.06 | 5.06 | 5.00 | 5.02 | 5.02 | -1.18% | 522,644 |
| Oct 1, 2025 | 5.12 | 5.13 | 5.06 | 5.08 | 5.08 | - | 568,759 |
| Sep 30, 2025 | 5.03 | 5.12 | 5.03 | 5.08 | 5.08 | 0.99% | 615,524 |
| Sep 29, 2025 | 5.05 | 5.07 | 5.01 | 5.03 | 5.03 | -0.20% | 1,261,620 |
| Sep 26, 2025 | 5.05 | 5.08 | 5.03 | 5.04 | 5.04 | 0.60% | 762,943 |
| Sep 25, 2025 | 5.05 | 5.07 | 4.98 | 5.01 | 5.01 | -1.38% | 1,229,379 |
| Sep 24, 2025 | 5.11 | 5.13 | 5.05 | 5.08 | 5.08 | -1.17% | 847,597 |
| Sep 23, 2025 | 5.14 | 5.15 | 5.11 | 5.14 | 5.14 | -0.96% | 710,115 |
| Sep 22, 2025 | 5.20 | 5.20 | 5.14 | 5.19 | 5.19 | -1.14% | 470,730 |
| Sep 19, 2025 | 5.28 | 5.29 | 5.23 | 5.25 | 5.25 | -0.19% | 1,433,791 |
| Sep 18, 2025 | 5.30 | 5.32 | 5.26 | 5.26 | 5.26 | -2.05% | 764,704 |
| Sep 17, 2025 | 5.35 | 5.38 | 5.35 | 5.37 | 5.37 | - | 311,623 |
| Sep 16, 2025 | 5.34 | 5.38 | 5.33 | 5.37 | 5.37 | 0.19% | 548,915 |
| Sep 15, 2025 | 5.35 | 5.37 | 5.34 | 5.36 | 5.36 | -0.19% | 381,431 |
| Sep 12, 2025 | 5.34 | 5.37 | 5.31 | 5.37 | 5.37 | -0.19% | 999,105 |
| Sep 11, 2025 | 5.36 | 5.38 | 5.35 | 5.38 | 5.38 | 1.51% | 797,996 |
| Sep 10, 2025 | 5.31 | 5.33 | 5.30 | 5.30 | 5.30 | -1.30% | 268,306 |
| Sep 9, 2025 | 5.37 | 5.39 | 5.36 | 5.37 | 5.37 | 0.19% | 273,462 |
| Sep 8, 2025 | 5.34 | 5.36 | 5.33 | 5.36 | 5.36 | 0.37% | 251,160 |
| Sep 5, 2025 | 5.32 | 5.37 | 5.32 | 5.34 | 5.34 | 0.95% | 286,673 |
| Sep 4, 2025 | 5.30 | 5.31 | 5.26 | 5.29 | 5.29 | 0.57% | 532,271 |
| Sep 3, 2025 | 5.29 | 5.30 | 5.26 | 5.26 | 5.26 | -1.87% | 391,848 |
| Sep 2, 2025 | 5.33 | 5.38 | 5.32 | 5.36 | 5.36 | 0.19% | 807,714 |
| Aug 29, 2025 | 5.29 | 5.37 | 5.29 | 5.35 | 5.35 | 0.19% | 642,091 |
| Aug 28, 2025 | 5.32 | 5.36 | 5.30 | 5.34 | 5.34 | -0.93% | 492,343 |
| Aug 27, 2025 | 5.34 | 5.39 | 5.33 | 5.39 | 5.39 | 0.37% | 583,792 |
| Aug 26, 2025 | 5.40 | 5.41 | 5.35 | 5.37 | 5.37 | -0.19% | 646,811 |
| Aug 25, 2025 | 5.39 | 5.41 | 5.37 | 5.38 | 5.38 | -0.92% | 406,667 |
| Aug 22, 2025 | 5.43 | 5.48 | 5.42 | 5.43 | 5.43 | -0.18% | 652,162 |
| Aug 21, 2025 | 5.34 | 5.44 | 5.32 | 5.44 | 5.44 | -4.73% | 1,388,521 |
| Aug 20, 2025 | 5.67 | 5.72 | 5.67 | 5.71 | 5.71 | 1.42% | 803,218 |
| Aug 19, 2025 | 5.67 | 5.69 | 5.63 | 5.63 | 5.63 | -0.35% | 538,814 |
| Aug 18, 2025 | 5.63 | 5.67 | 5.63 | 5.65 | 5.65 | 0.36% | 650,805 |
| Aug 15, 2025 | 5.56 | 5.64 | 5.55 | 5.63 | 5.63 | 0.90% | 618,234 |
| Aug 14, 2025 | 5.54 | 5.59 | 5.54 | 5.58 | 5.58 | 0.54% | 914,938 |
| Aug 13, 2025 | 5.51 | 5.55 | 5.50 | 5.55 | 5.55 | 1.83% | 816,067 |
| Aug 12, 2025 | 5.47 | 5.49 | 5.45 | 5.45 | 5.45 | 0.18% | 610,859 |
| Aug 11, 2025 | 5.44 | 5.45 | 5.40 | 5.44 | 5.44 | 0.74% | 388,331 |
| Aug 8, 2025 | 5.39 | 5.42 | 5.39 | 5.40 | 5.40 | 0.75% | 344,560 |
| Aug 7, 2025 | 5.34 | 5.38 | 5.33 | 5.36 | 5.36 | -0.56% | 551,834 |
| Aug 6, 2025 | 5.39 | 5.42 | 5.39 | 5.39 | 5.39 | 2.47% | 615,278 |
| Aug 5, 2025 | 5.23 | 5.28 | 5.22 | 5.26 | 5.26 | -0.75% | 533,771 |
| Aug 4, 2025 | 5.27 | 5.30 | 5.25 | 5.30 | 5.30 | 1.53% | 445,284 |
| Aug 1, 2025 | 5.19 | 5.24 | 5.16 | 5.22 | 5.22 | 1.56% | 337,436 |
| Jul 31, 2025 | 5.11 | 5.15 | 5.07 | 5.14 | 5.14 | -0.77% | 545,520 |
| Jul 30, 2025 | 5.19 | 5.24 | 5.18 | 5.18 | 5.18 | -1.89% | 871,637 |
| Jul 29, 2025 | 5.23 | 5.28 | 5.20 | 5.28 | 5.28 | 0.76% | 794,042 |
| Jul 28, 2025 | 5.29 | 5.29 | 5.22 | 5.24 | 5.24 | -2.78% | 554,704 |
| Jul 25, 2025 | 5.33 | 5.41 | 5.33 | 5.39 | 5.39 | -0.19% | 682,970 |
| Jul 24, 2025 | 5.40 | 5.43 | 5.39 | 5.40 | 5.40 | 0.93% | 695,446 |
| Jul 23, 2025 | 5.27 | 5.36 | 5.27 | 5.35 | 5.35 | 0.94% | 740,127 |
| Jul 22, 2025 | 5.26 | 5.32 | 5.26 | 5.30 | 5.30 | 0.57% | 800,336 |
| Jul 21, 2025 | 5.22 | 5.28 | 5.22 | 5.27 | 5.27 | 1.74% | 474,906 |
| Jul 18, 2025 | 5.20 | 5.23 | 5.16 | 5.18 | 5.18 | 0.78% | 501,983 |
| Jul 17, 2025 | 5.14 | 5.16 | 5.13 | 5.14 | 5.14 | -1.34% | 350,914 |