Telefónica S.A. (TEF)
4.26
0.03 (0.71%)
At close: Feb 20, 2025, 3:59 PM
4.26
0.00%
After-hours: Feb 20, 2025, 04:00 PM EST
TEF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 4.19 | 4.23 | 4.19 | 4.23 | -0.05 | -1.17% | 470,893 |
| 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 |
| Jan 6, 2025 | 4.07 | 4.10 | 4.05 | 4.06 | 0.02 | 0.50% | 783,400 |
| Jan 3, 2025 | 4.06 | 4.08 | 4.04 | 4.04 | -0.02 | -0.49% | 564,900 |
| Jan 2, 2025 | 4.05 | 4.09 | 4.04 | 4.06 | 0.04 | 1.00% | 996,316 |
| Dec 31, 2024 | 4.03 | 4.03 | 4.00 | 4.02 | 0.00 | 0.00% | 513,544 |
| Dec 30, 2024 | 4.04 | 4.06 | 4.02 | 4.02 | -0.03 | -0.74% | 952,300 |
| Dec 27, 2024 | 4.03 | 4.07 | 4.03 | 4.05 | 0.02 | 0.50% | 493,753 |
| Dec 26, 2024 | 4.02 | 4.07 | 4.01 | 4.03 | -0.01 | -0.25% | 669,805 |
| Dec 24, 2024 | 4.01 | 4.09 | 4.01 | 4.04 | 0.01 | 0.25% | 457,813 |
| Dec 23, 2024 | 4.03 | 4.04 | 4.01 | 4.03 | -0.03 | -0.74% | 1,185,000 |
| Dec 20, 2024 | 4.03 | 4.07 | 4.03 | 4.06 | 0.01 | 0.25% | 1,304,827 |
| Dec 19, 2024 | 4.07 | 4.08 | 4.03 | 4.05 | -0.03 | -0.74% | 1,300,050 |
| Dec 18, 2024 | 4.15 | 4.18 | 4.06 | 4.08 | -0.22 | -5.12% | 967,700 |
| Dec 17, 2024 | 4.35 | 4.37 | 4.29 | 4.30 | -0.10 | -2.27% | 609,700 |
| Dec 16, 2024 | 4.40 | 4.43 | 4.38 | 4.40 | -0.02 | -0.45% | 501,726 |
| Dec 13, 2024 | 4.39 | 4.42 | 4.39 | 4.42 | 0.03 | 0.68% | 414,773 |
| Dec 12, 2024 | 4.44 | 4.47 | 4.39 | 4.39 | -0.05 | -1.13% | 866,000 |
| Dec 11, 2024 | 4.45 | 4.46 | 4.42 | 4.44 | -0.01 | -0.22% | 832,317 |
| Dec 10, 2024 | 4.47 | 4.48 | 4.44 | 4.45 | -0.06 | -1.33% | 547,925 |
| Dec 9, 2024 | 4.51 | 4.53 | 4.51 | 4.51 | -0.04 | -0.88% | 482,135 |
| Dec 6, 2024 | 4.60 | 4.60 | 4.52 | 4.55 | 0.00 | 0.00% | 678,328 |
| Dec 5, 2024 | 4.52 | 4.55 | 4.51 | 4.55 | 0.09 | 2.02% | 831,440 |