Telefonica SA TEF
BME · Spain · Communications
€3.30-0.04 (-1.26%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.30 | -1.23% | €3.31 | €3.31 | €3.27 | 4.65M |
| 2026-09-30 | €3.34 | -1.48% | €3.38 | €3.39 | €3.34 | 10.80M |
| 2026-09-29 | €3.39 | -0.56% | €3.41 | €3.41 | €3.36 | 9.84M |
| 2026-09-28 | €3.41 | -1.19% | €3.47 | €3.48 | €3.41 | 8.34M |
| 2026-09-25 | €3.45 | +2.41% | €3.36 | €3.45 | €3.36 | 13.30M |
| 2026-09-24 | €3.37 | -0.74% | €3.40 | €3.42 | €3.37 | 11.64M |
| 2026-09-23 | €3.39 | -2.36% | €3.48 | €3.50 | €3.37 | 20.23M |
| 2026-09-22 | €3.47 | -2.83% | €3.59 | €3.59 | €3.47 | 16.56M |
| 2026-09-21 | €3.58 | +0.06% | €3.57 | €3.60 | €3.55 | 8.78M |
| 2026-09-18 | €3.57 | -4.77% | €3.72 | €3.72 | €3.54 | 50.21M |
| 2026-09-17 | €3.75 | +1.21% | €3.70 | €3.76 | €3.70 | 12.25M |
| 2026-09-16 | €3.71 | +0.52% | €3.68 | €3.71 | €3.64 | 11.35M |
| 2026-09-15 | €3.69 | +0.38% | €3.67 | €3.69 | €3.63 | 8.19M |
| 2026-09-14 | €3.67 | +0.57% | €3.65 | €3.70 | €3.64 | 10.73M |
| 2026-09-11 | €3.65 | +0.77% | €3.62 | €3.67 | €3.62 | 16.40M |
| 2026-09-10 | €3.63 | +1.46% | €3.61 | €3.64 | €3.60 | 7.60M |
| 2026-09-09 | €3.57 | -1.38% | €3.61 | €3.64 | €3.57 | 8.40M |
| 2026-09-08 | €3.62 | +0.25% | €3.61 | €3.63 | €3.60 | 7.35M |
| 2026-09-07 | €3.61 | -1.82% | €3.65 | €3.68 | €3.61 | 7.69M |
| 2026-09-04 | €3.68 | +0.05% | €3.68 | €3.69 | €3.64 | 5.53M |
| 2026-09-03 | €3.68 | +0.66% | €3.66 | €3.71 | €3.65 | 8.76M |
| 2026-09-02 | €3.65 | +0.58% | €3.63 | €3.66 | €3.60 | 6.03M |
| 2026-09-01 | €3.63 | -0.47% | €3.65 | €3.68 | €3.60 | 8.13M |
| 2026-08-31 | €3.65 | +0.72% | €3.63 | €3.67 | €3.63 | 14.15M |
| 2026-08-28 | €3.63 | +0.78% | €3.62 | €3.63 | €3.59 | 4.44M |
| 2026-08-27 | €3.60 | -0.33% | €3.61 | €3.61 | €3.56 | 9.12M |
| 2026-08-26 | €3.61 | -2.04% | €3.68 | €3.68 | €3.61 | 8.60M |
| 2026-08-25 | €3.68 | +0.96% | €3.64 | €3.69 | €3.64 | 5.35M |
| 2026-08-24 | €3.65 | +0.75% | €3.63 | €3.66 | €3.63 | 4.93M |
| 2026-08-21 | €3.62 | -1.23% | €3.67 | €3.68 | €3.62 | 15.98M |
| 2026-08-20 | €3.67 | -0.81% | €3.70 | €3.70 | €3.67 | 4.64M |
| 2026-08-19 | €3.70 | +0.46% | €3.68 | €3.70 | €3.65 | 5.78M |
| 2026-08-18 | €3.68 | +0.38% | €3.67 | €3.71 | €3.67 | 5.48M |
| 2026-08-17 | €3.67 | -0.46% | €3.67 | €3.69 | €3.65 | 8.61M |
| 2026-08-14 | €3.68 | +0.38% | €3.67 | €3.70 | €3.67 | 5.22M |
| 2026-08-13 | €3.67 | +0.71% | €3.64 | €3.68 | €3.64 | 6.34M |
| 2026-08-12 | €3.64 | -0.84% | €3.68 | €3.69 | €3.63 | 8.46M |
| 2026-08-11 | €3.67 | +1.05% | €3.65 | €3.68 | €3.63 | 6.00M |
| 2026-08-10 | €3.64 | -0.95% | €3.68 | €3.68 | €3.61 | 8.15M |
| 2026-08-07 | €3.67 | -0.68% | €3.69 | €3.70 | €3.63 | 9.77M |
| 2026-08-06 | €3.70 | +2.27% | €3.64 | €3.72 | €3.63 | 12.34M |
| 2026-08-05 | €3.61 | -1.12% | €3.66 | €3.67 | €3.59 | 6.78M |
| 2026-08-04 | €3.65 | -0.25% | €3.65 | €3.69 | €3.63 | 6.00M |
| 2026-08-03 | €3.66 | +2.23% | €3.59 | €3.69 | €3.57 | 10.78M |
| 2026-07-31 | €3.58 | -0.50% | €3.60 | €3.62 | €3.56 | 9.97M |
| 2026-07-30 | €3.60 | -1.72% | €3.64 | €3.67 | €3.58 | 11.45M |
| 2026-07-29 | €3.66 | -1.64% | €3.71 | €3.76 | €3.61 | 14.67M |
| 2026-07-28 | €3.73 | +1.89% | €3.69 | €3.77 | €3.68 | 17.96M |
| 2026-07-27 | €3.66 | +1.64% | €3.62 | €3.68 | €3.59 | 8.75M |
| 2026-07-24 | €3.60 | +0.14% | €3.58 | €3.60 | €3.56 | 7.62M |
| 2026-07-23 | €3.59 | -0.80% | €3.61 | €3.69 | €3.59 | 12.19M |
| 2026-07-22 | €3.62 | +1.94% | €3.57 | €3.63 | €3.54 | 9.85M |
| 2026-07-21 | €3.55 | -0.81% | €3.59 | €3.59 | €3.52 | 8.08M |
| 2026-07-20 | €3.58 | -1.00% | €3.60 | €3.61 | €3.57 | 10.54M |
| 2026-07-17 | €3.62 | +0.58% | €3.61 | €3.67 | €3.60 | 19.72M |
| 2026-07-16 | €3.60 | +0.33% | €3.58 | €3.60 | €3.54 | 6.29M |
| 2026-07-15 | €3.59 | -0.83% | €3.59 | €3.60 | €3.55 | 14.64M |
| 2026-07-14 | €3.62 | -0.03% | €3.59 | €3.64 | €3.59 | 8.47M |
| 2026-07-13 | €3.62 | +2.55% | €3.54 | €3.63 | €3.54 | 12.67M |
| 2026-07-10 | €3.53 | +1.44% | €3.48 | €3.54 | €3.48 | 7.82M |
| 2026-07-09 | €3.48 | -0.97% | €3.50 | €3.50 | €3.46 | 7.19M |
| 2026-07-08 | €3.51 | -0.85% | €3.52 | €3.54 | €3.49 | 9.09M |
| 2026-07-07 | €3.54 | +1.67% | €3.49 | €3.58 | €3.49 | 8.46M |
| 2026-07-06 | €3.48 | -1.92% | €3.56 | €3.56 | €3.48 | 9.34M |
| 2026-07-03 | €3.55 | +0.03% | €3.54 | €3.57 | €3.53 | 5.61M |
| 2026-07-02 | €3.55 | +2.72% | €3.46 | €3.55 | €3.46 | 9.10M |
| 2026-07-01 | €3.45 | -1.73% | €3.52 | €3.54 | €3.44 | 23.95M |
| 2026-06-30 | €3.52 | -2.06% | €3.59 | €3.60 | €3.50 | 49.21M |
| 2026-06-29 | €3.59 | -1.67% | €3.65 | €3.66 | €3.57 | 13.82M |
| 2026-06-26 | €3.65 | -0.65% | €3.68 | €3.71 | €3.64 | 10.98M |
| 2026-06-25 | €3.67 | -0.11% | €3.67 | €3.69 | €3.63 | 8.87M |
| 2026-06-24 | €3.68 | -0.30% | €3.69 | €3.72 | €3.66 | 11.76M |
| 2026-06-23 | €3.69 | +2.59% | €3.60 | €3.71 | €3.57 | 13.11M |
| 2026-06-22 | €3.60 | -2.60% | €3.69 | €3.69 | €3.56 | 21.84M |
| 2026-06-19 | €3.69 | -0.43% | €3.70 | €3.71 | €3.67 | 43.87M |
| 2026-06-18 | €3.71 | -0.62% | €3.74 | €3.74 | €3.68 | 27.22M |
| 2026-06-17 | €3.73 | -0.29% | €3.72 | €3.73 | €3.68 | 16.23M |
| 2026-06-16 | €3.74 | -4.15% | €3.77 | €3.78 | €3.72 | 19.81M |
| 2026-06-15 | €3.90 | -1.01% | €3.98 | €3.99 | €3.90 | 18.04M |
| 2026-06-12 | €3.94 | +0.77% | €3.94 | €3.95 | €3.90 | 10.46M |
| 2026-06-11 | €3.91 | -0.58% | €3.94 | €3.97 | €3.90 | 19.10M |
| 2026-06-10 | €3.94 | +1.73% | €3.88 | €3.94 | €3.87 | 9.79M |
| 2026-06-09 | €3.87 | -0.36% | €3.89 | €3.93 | €3.85 | 11.43M |
| 2026-06-08 | €3.88 | +0.08% | €3.89 | €3.91 | €3.86 | 14.23M |
| 2026-06-05 | €3.88 | -0.79% | €3.91 | €3.95 | €3.88 | 8.95M |
| 2026-06-04 | €3.91 | -0.66% | €3.92 | €3.97 | €3.90 | 7.63M |
| 2026-06-03 | €3.94 | -0.86% | €3.98 | €4.00 | €3.93 | 12.04M |
| 2026-06-02 | €3.97 | -0.33% | €4.00 | €4.03 | €3.96 | 8.29M |
| 2026-06-01 | €3.99 | +1.22% | €3.94 | €3.99 | €3.92 | 9.96M |
| 2026-05-29 | €3.94 | -0.58% | €3.98 | €4.01 | €3.93 | 19.79M |