Telefónica S.A. (TEF)
4.68
0.02 (0.43%)
At close: Apr 15, 2025, 3:59 PM
4.72
0.80%
After-hours: Apr 15, 2025, 08:00 PM EDT
Telefónica S.A. Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 4.67 | 4.67 | 4.69 | 4.69 | 4.66 | 4.66 | 4.68 | 4.68 | 0.43% | 567,354 |
| Apr 14, 2025 | 4.61 | 4.61 | 4.67 | 4.67 | 4.59 | 4.59 | 4.66 | 4.66 | 2.42% | 708,871 |
| Apr 11, 2025 | 4.50 | 4.50 | 4.55 | 4.55 | 4.47 | 4.47 | 4.55 | 4.55 | 3.17% | 1,198,559 |
| Apr 10, 2025 | 4.39 | 4.39 | 4.42 | 4.42 | 4.35 | 4.35 | 4.41 | 4.41 | -1.12% | 823,300 |
| Apr 9, 2025 | 4.26 | 4.26 | 4.49 | 4.49 | 4.23 | 4.23 | 4.46 | 4.46 | 2.06% | 1,834,458 |
| Apr 8, 2025 | 4.42 | 4.42 | 4.43 | 4.43 | 4.36 | 4.36 | 4.37 | 4.37 | -1.58% | 969,735 |
| Apr 7, 2025 | 4.47 | 4.47 | 4.57 | 4.57 | 4.42 | 4.42 | 4.44 | 4.44 | -3.90% | 2,080,359 |
| Apr 4, 2025 | 4.75 | 4.75 | 4.78 | 4.78 | 4.61 | 4.61 | 4.62 | 4.62 | -5.91% | 1,089,300 |
| Apr 3, 2025 | 4.85 | 4.85 | 4.92 | 4.92 | 4.85 | 4.85 | 4.91 | 4.91 | 5.14% | 1,254,459 |
| Apr 2, 2025 | 4.71 | 4.71 | 4.72 | 4.72 | 4.67 | 4.67 | 4.67 | 4.67 | -0.64% | 466,600 |
| Apr 1, 2025 | 4.70 | 4.70 | 4.73 | 4.73 | 4.68 | 4.68 | 4.70 | 4.70 | 0.86% | 668,602 |
| Mar 31, 2025 | 4.64 | 4.64 | 4.66 | 4.66 | 4.64 | 4.64 | 4.66 | 4.66 | 0.65% | 322,818 |
| Mar 28, 2025 | 4.64 | 4.64 | 4.66 | 4.66 | 4.61 | 4.61 | 4.63 | 4.63 | 0.22% | 462,812 |
| Mar 27, 2025 | 4.60 | 4.60 | 4.63 | 4.63 | 4.59 | 4.59 | 4.62 | 4.62 | 0.87% | 544,600 |
| Mar 26, 2025 | 4.57 | 4.57 | 4.59 | 4.59 | 4.57 | 4.57 | 4.58 | 4.58 | 0.44% | 562,100 |
| Mar 25, 2025 | 4.60 | 4.60 | 4.61 | 4.61 | 4.55 | 4.55 | 4.56 | 4.56 | 0.88% | 669,524 |
| Mar 24, 2025 | 4.59 | 4.59 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | 4.52 | -2.38% | 565,900 |
| Mar 21, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.62 | 4.62 | 4.63 | 4.63 | 0.00% | 1,398,138 |
| Mar 20, 2025 | 4.62 | 4.62 | 4.65 | 4.65 | 4.61 | 4.61 | 4.63 | 4.63 | -0.86% | 639,900 |
| Mar 19, 2025 | 4.71 | 4.71 | 4.72 | 4.72 | 4.64 | 4.64 | 4.67 | 4.67 | -1.27% | 579,324 |
| Mar 18, 2025 | 4.72 | 4.72 | 4.74 | 4.74 | 4.71 | 4.71 | 4.73 | 4.73 | 0.21% | 946,307 |
| Mar 17, 2025 | 4.69 | 4.69 | 4.74 | 4.74 | 4.69 | 4.69 | 4.72 | 4.72 | 0.43% | 561,131 |
| Mar 14, 2025 | 4.69 | 4.69 | 4.72 | 4.72 | 4.68 | 4.68 | 4.70 | 4.70 | 1.08% | 720,600 |
| Mar 13, 2025 | 4.62 | 4.62 | 4.68 | 4.68 | 4.62 | 4.62 | 4.65 | 4.65 | 1.53% | 763,203 |
| Mar 12, 2025 | 4.50 | 4.50 | 4.58 | 4.58 | 4.48 | 4.48 | 4.58 | 4.58 | -0.43% | 856,100 |
| Mar 11, 2025 | 4.63 | 4.63 | 4.64 | 4.64 | 4.57 | 4.57 | 4.60 | 4.60 | 0.66% | 832,902 |
| Mar 10, 2025 | 4.54 | 4.54 | 4.58 | 4.58 | 4.53 | 4.53 | 4.57 | 4.57 | 0.66% | 699,000 |
| Mar 7, 2025 | 4.48 | 4.48 | 4.54 | 4.54 | 4.48 | 4.48 | 4.54 | 4.54 | 1.79% | 921,600 |
| Mar 6, 2025 | 4.40 | 4.40 | 4.46 | 4.46 | 4.40 | 4.40 | 4.46 | 4.46 | 1.36% | 967,000 |
| Mar 5, 2025 | 4.39 | 4.39 | 4.42 | 4.42 | 4.38 | 4.38 | 4.40 | 4.40 | 0.23% | 807,100 |
| Mar 4, 2025 | 4.38 | 4.38 | 4.40 | 4.40 | 4.35 | 4.35 | 4.39 | 4.39 | -0.23% | 1,268,117 |
| Mar 3, 2025 | 4.44 | 4.44 | 4.47 | 4.47 | 4.39 | 4.39 | 4.40 | 4.40 | 0.00% | 1,167,100 |
| Feb 28, 2025 | 4.42 | 4.42 | 4.43 | 4.43 | 4.39 | 4.39 | 4.40 | 4.40 | -1.12% | 914,700 |
| Feb 27, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | 4.41 | 4.45 | 4.45 | 0.23% | 639,700 |
| Feb 26, 2025 | 4.47 | 4.47 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | 420,200 |
| Feb 25, 2025 | 4.46 | 4.46 | 4.48 | 4.48 | 4.45 | 4.45 | 4.46 | 4.46 | 1.83% | 673,400 |
| Feb 24, 2025 | 4.37 | 4.37 | 4.41 | 4.41 | 4.35 | 4.35 | 4.38 | 4.38 | 1.39% | 740,923 |
| Feb 21, 2025 | 4.30 | 4.30 | 4.32 | 4.32 | 4.30 | 4.30 | 4.32 | 4.32 | 1.41% | 850,928 |
| Feb 20, 2025 | 4.23 | 4.23 | 4.27 | 4.27 | 4.23 | 4.23 | 4.26 | 4.26 | 0.71% | 513,500 |
| Feb 19, 2025 | 4.19 | 4.19 | 4.23 | 4.23 | 4.19 | 4.19 | 4.23 | 4.23 | -1.17% | 512,300 |
| Feb 18, 2025 | 4.28 | 4.28 | 4.30 | 4.30 | 4.26 | 4.26 | 4.28 | 4.28 | 0.00% | 425,041 |
| Feb 14, 2025 | 4.29 | 4.29 | 4.31 | 4.31 | 4.27 | 4.27 | 4.28 | 4.28 | -1.38% | 452,333 |
| Feb 13, 2025 | 4.33 | 4.33 | 4.35 | 4.35 | 4.32 | 4.32 | 4.34 | 4.34 | 0.23% | 394,512 |
| Feb 12, 2025 | 4.33 | 4.33 | 4.34 | 4.34 | 4.31 | 4.31 | 4.33 | 4.33 | 0.70% | 423,835 |
| Feb 11, 2025 | 4.26 | 4.26 | 4.30 | 4.30 | 4.25 | 4.25 | 4.30 | 4.30 | 2.38% | 415,043 |
| Feb 10, 2025 | 4.20 | 4.20 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | 626,933 |
| Feb 7, 2025 | 4.22 | 4.22 | 4.24 | 4.24 | 4.18 | 4.18 | 4.19 | 4.19 | 1.95% | 538,800 |
| Feb 6, 2025 | 4.15 | 4.15 | 4.18 | 4.18 | 4.11 | 4.11 | 4.11 | 4.11 | 0.49% | 683,900 |
| Feb 5, 2025 | 4.08 | 4.08 | 4.11 | 4.11 | 4.08 | 4.08 | 4.09 | 4.09 | 1.49% | 489,300 |
| Feb 4, 2025 | 4.00 | 4.00 | 4.04 | 4.04 | 4.00 | 4.00 | 4.03 | 4.03 | 0.25% | 444,311 |