Telefónica S.A. (TNE5.DE)
4.22
-0.03 (-0.71%)
At close: Mar 12, 2025, 5:07 PM
TNE5.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 4.25 | 4.30 | 4.23 | 4.25 | 0.00 | 0.00% | 73,925 |
| Mar 10, 2025 | 4.21 | 4.26 | 4.21 | 4.25 | 0.04 | 0.95% | 59,664 |
| Mar 7, 2025 | 4.17 | 4.21 | 4.14 | 4.21 | 0.07 | 1.69% | 53,261 |
| Mar 6, 2025 | 4.13 | 4.16 | 4.10 | 4.14 | 0.02 | 0.49% | 34,409 |
| Mar 5, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | -0.07 | -1.67% | 56,658 |
| Mar 4, 2025 | 4.24 | 4.25 | 4.17 | 4.19 | -0.07 | -1.64% | 52,607 |
| Mar 3, 2025 | 4.29 | 4.31 | 4.23 | 4.26 | -0.04 | -0.93% | 41,968 |
| Feb 28, 2025 | 4.33 | 4.33 | 4.28 | 4.30 | -0.02 | -0.46% | 34,444 |
| Feb 27, 2025 | 4.22 | 4.33 | 4.22 | 4.32 | 0.00 | 0.00% | 73,906 |
| Feb 26, 2025 | 4.29 | 4.33 | 4.29 | 4.32 | 0.01 | 0.23% | 55,795 |
| Feb 25, 2025 | 4.25 | 4.31 | 4.25 | 4.31 | 0.07 | 1.65% | 257,618 |
| Feb 24, 2025 | 4.19 | 4.24 | 4.19 | 4.24 | 0.07 | 1.68% | 46,753 |
| Feb 21, 2025 | 4.11 | 4.17 | 4.11 | 4.17 | 0.06 | 1.46% | 17,932 |
| Feb 20, 2025 | 4.11 | 4.12 | 4.10 | 4.11 | 0.02 | 0.49% | 21,690 |
| Feb 19, 2025 | 4.11 | 4.12 | 4.08 | 4.09 | -0.06 | -1.45% | 32,577 |
| Feb 18, 2025 | 4.13 | 4.16 | 4.12 | 4.15 | 0.01 | 0.24% | 18,282 |
| Feb 17, 2025 | 4.13 | 4.15 | 4.13 | 4.14 | 0.00 | 0.00% | 18,473 |
| Feb 14, 2025 | 4.19 | 4.19 | 4.10 | 4.14 | -0.07 | -1.66% | 79,612 |
| Feb 13, 2025 | 4.21 | 4.24 | 4.21 | 4.21 | 0.00 | 0.00% | 11,268 |
| Feb 12, 2025 | 4.20 | 4.23 | 4.20 | 4.21 | 0.03 | 0.72% | 46,252 |
| Feb 11, 2025 | 4.15 | 4.20 | 4.15 | 4.18 | 0.04 | 0.97% | 89,285 |
| Feb 10, 2025 | 4.10 | 4.15 | 4.10 | 4.14 | 0.05 | 1.22% | 70,714 |
| Feb 7, 2025 | 4.06 | 4.13 | 4.06 | 4.09 | 0.07 | 1.74% | 64,386 |
| Feb 6, 2025 | 3.99 | 4.07 | 3.99 | 4.02 | 0.05 | 1.26% | 55,355 |
| Feb 5, 2025 | 3.96 | 3.97 | 3.96 | 3.97 | 0.05 | 1.28% | 2,375 |
| Feb 4, 2025 | 3.95 | 3.96 | 3.89 | 3.92 | -0.05 | -1.26% | 68,751 |
| Feb 3, 2025 | 3.94 | 3.97 | 3.93 | 3.97 | 0.03 | 0.76% | 20,943 |
| Jan 31, 2025 | 3.95 | 3.96 | 3.94 | 3.94 | -0.02 | -0.51% | 7,531 |
| Jan 30, 2025 | 3.95 | 3.98 | 3.95 | 3.96 | 0.02 | 0.51% | 58,411 |
| Jan 29, 2025 | 3.90 | 3.95 | 3.90 | 3.94 | 0.04 | 1.03% | 13,752 |
| Jan 28, 2025 | 3.84 | 3.93 | 3.84 | 3.90 | 0.05 | 1.30% | 142,039 |
| Jan 27, 2025 | 3.80 | 3.86 | 3.80 | 3.85 | 0.07 | 1.85% | 159,109 |
| Jan 24, 2025 | 3.78 | 3.83 | 3.76 | 3.78 | -0.02 | -0.53% | 238,296 |
| Jan 23, 2025 | 3.82 | 3.83 | 3.80 | 3.80 | -0.01 | -0.26% | 120,689 |
| Jan 22, 2025 | 3.85 | 3.86 | 3.80 | 3.81 | -0.07 | -1.80% | 97,480 |
| Jan 21, 2025 | 3.87 | 3.88 | 3.86 | 3.88 | -0.01 | -0.26% | 18,035 |
| Jan 20, 2025 | 3.86 | 3.90 | 3.84 | 3.89 | -0.09 | -2.26% | 135,127 |
| Jan 17, 2025 | 3.96 | 3.99 | 3.96 | 3.98 | 0.03 | 0.76% | 30,440 |
| Jan 16, 2025 | 3.92 | 3.95 | 3.92 | 3.95 | -0.02 | -0.50% | 3,329 |
| Jan 15, 2025 | 3.94 | 3.99 | 3.94 | 3.97 | 0.08 | 2.06% | 87,753 |
| Jan 14, 2025 | 3.90 | 3.91 | 3.89 | 3.89 | 0.00 | 0.00% | 3,226 |
| Jan 13, 2025 | 3.90 | 3.92 | 3.89 | 3.89 | -0.01 | -0.26% | 36,073 |
| Jan 10, 2025 | 3.90 | 3.92 | 3.89 | 3.90 | -0.02 | -0.51% | 41,185 |
| Jan 9, 2025 | 3.91 | 3.92 | 3.91 | 3.92 | 0.01 | 0.26% | 1,374 |
| Jan 8, 2025 | 3.90 | 3.91 | 3.89 | 3.91 | -0.01 | -0.26% | 72,530 |
| Jan 7, 2025 | 3.93 | 3.95 | 3.92 | 3.92 | -0.03 | -0.76% | 26,003 |
| Jan 6, 2025 | 3.98 | 3.98 | 3.94 | 3.95 | -0.02 | -0.50% | 10,998 |
| Jan 3, 2025 | 4.01 | 4.01 | 3.97 | 3.97 | -0.01 | -0.25% | 30,864 |
| Jan 2, 2025 | 3.97 | 4.00 | 3.95 | 3.98 | 0.04 | 1.02% | 53,893 |
| Dec 30, 2024 | 3.92 | 3.94 | 3.92 | 3.94 | 0.00 | 0.00% | 37,851 |