Telefónica S.A. (TEF)
4.63
0.00 (0.00%)
At close: Mar 21, 2025, 3:59 PM
TEF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 4.62 | 4.65 | 4.61 | 4.63 | -0.04 | -0.86% | 637,822 |
| Mar 19, 2025 | 4.71 | 4.72 | 4.64 | 4.67 | -0.06 | -1.27% | 579,324 |
| Mar 18, 2025 | 4.72 | 4.74 | 4.71 | 4.73 | 0.01 | 0.21% | 946,307 |
| Mar 17, 2025 | 4.69 | 4.74 | 4.69 | 4.72 | 0.02 | 0.43% | 561,131 |
| Mar 14, 2025 | 4.69 | 4.72 | 4.68 | 4.70 | 0.05 | 1.08% | 720,600 |
| Mar 13, 2025 | 4.62 | 4.68 | 4.62 | 4.65 | 0.07 | 1.53% | 763,203 |
| Mar 12, 2025 | 4.50 | 4.58 | 4.48 | 4.58 | -0.02 | -0.43% | 856,100 |
| Mar 11, 2025 | 4.63 | 4.64 | 4.57 | 4.60 | 0.03 | 0.66% | 832,902 |
| Mar 10, 2025 | 4.54 | 4.58 | 4.53 | 4.57 | 0.03 | 0.66% | 699,000 |
| Mar 7, 2025 | 4.48 | 4.54 | 4.48 | 4.54 | 0.08 | 1.79% | 921,600 |
| Mar 6, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 0.06 | 1.36% | 967,000 |
| Mar 5, 2025 | 4.39 | 4.42 | 4.38 | 4.40 | 0.01 | 0.23% | 807,100 |
| Mar 4, 2025 | 4.38 | 4.40 | 4.35 | 4.39 | -0.01 | -0.23% | 1,268,117 |
| Mar 3, 2025 | 4.44 | 4.47 | 4.39 | 4.40 | 0.00 | 0.00% | 1,167,100 |
| Feb 28, 2025 | 4.42 | 4.43 | 4.39 | 4.40 | -0.05 | -1.12% | 914,700 |
| Feb 27, 2025 | 4.46 | 4.46 | 4.41 | 4.45 | 0.01 | 0.23% | 639,700 |
| Feb 26, 2025 | 4.47 | 4.50 | 4.44 | 4.44 | -0.02 | -0.45% | 420,200 |
| Feb 25, 2025 | 4.46 | 4.48 | 4.45 | 4.46 | 0.08 | 1.83% | 673,400 |
| Feb 24, 2025 | 4.37 | 4.41 | 4.35 | 4.38 | 0.06 | 1.39% | 740,923 |
| Feb 21, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 0.06 | 1.41% | 850,928 |
| Feb 20, 2025 | 4.23 | 4.27 | 4.23 | 4.26 | 0.03 | 0.71% | 513,500 |
| Feb 19, 2025 | 4.19 | 4.23 | 4.19 | 4.23 | -0.05 | -1.17% | 512,300 |
| Feb 18, 2025 | 4.28 | 4.30 | 4.26 | 4.28 | 0.00 | 0.00% | 425,041 |
| Feb 14, 2025 | 4.29 | 4.31 | 4.27 | 4.28 | -0.06 | -1.38% | 452,333 |
| Feb 13, 2025 | 4.33 | 4.35 | 4.32 | 4.34 | 0.01 | 0.23% | 394,512 |
| Feb 12, 2025 | 4.33 | 4.34 | 4.31 | 4.33 | 0.03 | 0.70% | 423,835 |
| Feb 11, 2025 | 4.26 | 4.30 | 4.25 | 4.30 | 0.10 | 2.38% | 415,043 |
| Feb 10, 2025 | 4.20 | 4.23 | 4.20 | 4.20 | 0.01 | 0.24% | 626,933 |
| Feb 7, 2025 | 4.22 | 4.24 | 4.18 | 4.19 | 0.08 | 1.95% | 538,800 |
| Feb 6, 2025 | 4.15 | 4.18 | 4.11 | 4.11 | 0.02 | 0.49% | 683,900 |
| Feb 5, 2025 | 4.08 | 4.11 | 4.08 | 4.09 | 0.06 | 1.49% | 489,300 |
| Feb 4, 2025 | 4.00 | 4.04 | 4.00 | 4.03 | 0.01 | 0.25% | 444,311 |
| Feb 3, 2025 | 4.00 | 4.05 | 3.98 | 4.02 | -0.02 | -0.50% | 618,000 |
| Jan 31, 2025 | 4.07 | 4.08 | 4.02 | 4.04 | -0.04 | -0.98% | 546,310 |
| Jan 30, 2025 | 4.10 | 4.11 | 4.07 | 4.08 | 0.03 | 0.74% | 607,305 |
| Jan 29, 2025 | 4.05 | 4.08 | 4.04 | 4.05 | 0.01 | 0.25% | 465,000 |
| Jan 28, 2025 | 4.06 | 4.07 | 4.03 | 4.04 | 0.05 | 1.25% | 560,600 |
| Jan 27, 2025 | 3.99 | 4.02 | 3.97 | 3.99 | 0.08 | 2.05% | 1,098,800 |
| Jan 24, 2025 | 3.95 | 3.96 | 3.90 | 3.91 | 0.02 | 0.51% | 1,099,657 |
| Jan 23, 2025 | 3.91 | 3.93 | 3.89 | 3.89 | -0.01 | -0.26% | 998,123 |
| Jan 22, 2025 | 3.91 | 3.93 | 3.89 | 3.90 | -0.08 | -2.01% | 1,055,527 |
| Jan 21, 2025 | 3.98 | 4.00 | 3.97 | 3.98 | -0.05 | -1.24% | 1,473,500 |
| Jan 17, 2025 | 4.04 | 4.07 | 4.02 | 4.03 | 0.02 | 0.50% | 589,108 |
| Jan 16, 2025 | 3.99 | 4.03 | 3.99 | 4.01 | -0.03 | -0.74% | 485,600 |
| Jan 15, 2025 | 4.04 | 4.06 | 4.03 | 4.04 | 0.05 | 1.25% | 485,103 |
| Jan 14, 2025 | 3.96 | 3.99 | 3.96 | 3.99 | 0.05 | 1.27% | 907,800 |
| Jan 13, 2025 | 3.93 | 3.95 | 3.93 | 3.94 | 0.00 | 0.00% | 670,301 |
| Jan 10, 2025 | 3.98 | 3.98 | 3.94 | 3.94 | -0.06 | -1.50% | 734,702 |
| Jan 8, 2025 | 3.99 | 4.00 | 3.96 | 4.00 | 0.00 | 0.00% | 591,132 |
| Jan 7, 2025 | 4.05 | 4.06 | 4.00 | 4.00 | -0.06 | -1.48% | 681,500 |