Telefónica S.A. (TEF)
NYSE: TEF
· Real-Time Price · USD
5.01
-0.01 (-0.20%)
At close: Oct 03, 2025, 3:59 PM
5.03
0.40%
After-hours: Oct 03, 2025, 07:53 PM EDT
TEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.03 | 5.05 | 4.98 | 5.01 | 5.01 | -0.20% | 610,793 |
| Oct 2, 2025 | 5.06 | 5.06 | 5.00 | 5.02 | 5.02 | -1.18% | 522,644 |
| Oct 1, 2025 | 5.12 | 5.13 | 5.06 | 5.08 | 5.08 | 0.00% | 568,800 |
| Sep 30, 2025 | 5.03 | 5.12 | 5.03 | 5.08 | 5.08 | 0.99% | 615,524 |
| Sep 29, 2025 | 5.05 | 5.07 | 5.01 | 5.03 | 5.03 | -0.20% | 1,261,620 |
| Sep 26, 2025 | 5.05 | 5.08 | 5.03 | 5.04 | 5.04 | 0.60% | 762,943 |
| Sep 25, 2025 | 5.05 | 5.07 | 4.98 | 5.01 | 5.01 | -1.38% | 1,229,379 |
| Sep 24, 2025 | 5.11 | 5.13 | 5.05 | 5.08 | 5.08 | -1.17% | 847,600 |
| Sep 23, 2025 | 5.14 | 5.15 | 5.11 | 5.14 | 5.14 | -0.96% | 710,115 |
| Sep 22, 2025 | 5.20 | 5.20 | 5.14 | 5.19 | 5.19 | -1.14% | 470,730 |
| Sep 19, 2025 | 5.28 | 5.29 | 5.23 | 5.25 | 5.25 | -0.19% | 1,433,800 |
| Sep 18, 2025 | 5.30 | 5.32 | 5.26 | 5.26 | 5.26 | -2.05% | 764,704 |
| Sep 17, 2025 | 5.35 | 5.38 | 5.35 | 5.37 | 5.37 | 0.00% | 311,623 |
| Sep 16, 2025 | 5.34 | 5.38 | 5.33 | 5.37 | 5.37 | 0.19% | 548,915 |
| Sep 15, 2025 | 5.35 | 5.37 | 5.34 | 5.36 | 5.36 | -0.19% | 381,431 |
| Sep 12, 2025 | 5.34 | 5.37 | 5.31 | 5.37 | 5.37 | -0.19% | 999,105 |
| Sep 11, 2025 | 5.36 | 5.38 | 5.35 | 5.38 | 5.38 | 1.51% | 797,996 |
| Sep 10, 2025 | 5.31 | 5.33 | 5.30 | 5.30 | 5.30 | -1.30% | 268,306 |
| Sep 9, 2025 | 5.37 | 5.39 | 5.36 | 5.37 | 5.37 | 0.19% | 273,500 |
| Sep 8, 2025 | 5.34 | 5.36 | 5.33 | 5.36 | 5.36 | 0.37% | 251,200 |
Page 1 of 136