5 DAY PERFORMANCE
+20.02%
1 MONTH PERFORMANCE
+20.31%
3 MONTH PERFORMANCE
-6.62%
6 MONTH PERFORMANCE
-5.39%
YEAR-TO-DATE PERFORMANCE
+24.50%
1 YEAR PERFORMANCE
+10.00%
Telefónica, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.21 | $4.20 (-0.24%) | $4.23 | $4.19 | 3.51 M | $24.11 B |
| 12/04/2025 | $4.21 | $4.19 (-0.48%) | $4.23 | $4.17 | 2.13 M | $24.05 B |
| 12/03/2025 | $4.18 | $4.17 (-0.24%) | $4.21 | $4.17 | 615.13 K | $23.94 B |
| 12/02/2025 | $4.20 | $4.16 (-0.95%) | $4.22 | $4.13 | 1.25 M | $23.88 B |
| 12/01/2025 | $4.23 | $4.19 (-0.95%) | $4.25 | $4.18 | 1.15 M | $24.05 B |
| 11/28/2025 | $4.27 | $4.29 (0.47%) | $4.30 | $4.27 | 342.90 K | $24.63 B |
| 11/26/2025 | $4.25 | $4.27 (0.47%) | $4.29 | $4.25 | 590.70 K | $24.51 B |
| 11/25/2025 | $4.24 | $4.26 (0.47%) | $4.28 | $4.24 | 1.07 M | $24.46 B |
| 11/24/2025 | $4.20 | $4.14 (-1.43%) | $4.21 | $4.14 | 905.04 K | $23.77 B |
| 11/21/2025 | $4.16 | $4.17 (0.24%) | $4.20 | $4.15 | 774.42 K | $23.94 B |
| 11/20/2025 | $4.12 | $4.08 (-0.97%) | $4.14 | $4.08 | 820.80 K | $23.42 B |
| 11/19/2025 | $4.16 | $4.11 (-1.2%) | $4.17 | $4.10 | 886.44 K | $23.60 B |
| 11/18/2025 | $4.19 | $4.15 (-0.95%) | $4.21 | $4.14 | 1.15 M | $23.83 B |
| 11/17/2025 | $4.26 | $4.28 (0.47%) | $4.30 | $4.26 | 2.06 M | $24.57 B |
| 11/14/2025 | $4.30 | $4.29 (-0.23%) | $4.30 | $4.26 | 1.14 M | $24.63 B |
| 11/13/2025 | $4.25 | $4.25 (0%) | $4.31 | $4.24 | 1.04 M | $24.40 B |
| 11/12/2025 | $4.19 | $4.14 (-1.19%) | $4.21 | $4.12 | 1.00 M | $23.77 B |
| 11/11/2025 | $4.19 | $4.20 (0.24%) | $4.24 | $4.19 | 924.10 K | $24.11 B |
| 11/10/2025 | $4.13 | $4.08 (-1.21%) | $4.13 | $4.08 | 2.33 M | $23.42 B |
| 11/07/2025 | $4.13 | $4.16 (0.73%) | $4.20 | $4.12 | 1.37 M | $23.88 B |
| 11/06/2025 | $4.13 | $4.14 (0.24%) | $4.18 | $4.13 | 1.37 M | $23.77 B |
| 11/05/2025 | $4.12 | $4.16 (0.97%) | $4.16 | $4.11 | 1.88 M | $23.88 B |
| 11/04/2025 | $4.25 | $4.23 (-0.47%) | $4.29 | $4.21 | 2.17 M | $24.28 B |
| 11/03/2025 | $4.92 | $4.89 (-0.61%) | $4.94 | $4.87 | 948.51 K | $28.07 B |
| 10/31/2025 | $4.97 | $5.05 (1.61%) | $5.05 | $4.97 | 776.50 K | $28.47 B |
| 10/30/2025 | $5.08 | $5.13 (0.98%) | $5.15 | $5.08 | 768.91 K | $28.92 B |
| 10/29/2025 | $5.21 | $5.17 (-0.77%) | $5.21 | $5.16 | 531.80 K | $29.14 B |
| 10/28/2025 | $5.23 | $5.27 (0.76%) | $5.30 | $5.22 | 356.01 K | $29.71 B |
| 10/27/2025 | $5.26 | $5.28 (0.38%) | $5.28 | $5.26 | 393.81 K | $29.76 B |
| 10/24/2025 | $5.23 | $5.23 (0%) | $5.26 | $5.21 | 191.10 K | $29.48 B |
| 10/23/2025 | $5.28 | $5.23 (-0.95%) | $5.29 | $5.23 | 550.50 K | $29.48 B |
| 10/22/2025 | $5.26 | $5.32 (1.14%) | $5.32 | $5.24 | 553.70 K | $29.99 B |
| 10/21/2025 | $5.26 | $5.22 (-0.76%) | $5.28 | $5.22 | 507.54 K | $29.43 B |
| 10/20/2025 | $5.30 | $5.30 (0%) | $5.30 | $5.27 | 366.35 K | $29.88 B |
| 10/17/2025 | $5.18 | $5.20 (0.39%) | $5.21 | $5.17 | 456.35 K | $29.31 B |
| 10/16/2025 | $5.12 | $5.16 (0.78%) | $5.17 | $5.12 | 294.62 K | $29.09 B |
| 10/15/2025 | $5.15 | $5.11 (-0.78%) | $5.19 | $5.11 | 616.50 K | $28.81 B |
| 10/14/2025 | $5.02 | $5.03 (0.2%) | $5.05 | $5.01 | 437.85 K | $28.35 B |
| 10/13/2025 | $4.95 | $4.94 (-0.2%) | $4.97 | $4.93 | 578.96 K | $27.85 B |
| 10/10/2025 | $5.02 | $5.00 (-0.4%) | $5.05 | $5.00 | 452.60 K | $28.19 B |
| 10/09/2025 | $5.03 | $4.97 (-1.19%) | $5.03 | $4.97 | 452.95 K | $28.02 B |
| 10/08/2025 | $5.01 | $4.99 (-0.4%) | $5.03 | $4.98 | 591.10 K | $28.13 B |
| 10/07/2025 | $4.98 | $4.98 (0%) | $5.00 | $4.96 | 536.00 K | $28.07 B |
| 10/06/2025 | $5.03 | $4.94 (-1.79%) | $5.04 | $4.93 | 905.90 K | $27.85 B |
| 10/03/2025 | $5.03 | $5.01 (-0.4%) | $5.05 | $4.98 | 613.70 K | $28.24 B |
| 10/02/2025 | $5.06 | $5.02 (-0.79%) | $5.06 | $5.00 | 522.64 K | $28.30 B |
| 10/01/2025 | $5.12 | $5.08 (-0.78%) | $5.13 | $5.06 | 568.80 K | $28.64 B |
| 09/30/2025 | $5.03 | $5.08 (0.99%) | $5.12 | $5.03 | 615.52 K | $28.64 B |
| 09/29/2025 | $5.05 | $5.03 (-0.4%) | $5.07 | $5.01 | 1.26 M | $28.35 B |
| 09/26/2025 | $5.05 | $5.04 (-0.2%) | $5.08 | $5.03 | 762.94 K | $28.41 B |
| 09/25/2025 | $5.05 | $5.01 (-0.79%) | $5.07 | $4.98 | 1.23 M | $28.24 B |
| 09/24/2025 | $5.11 | $5.08 (-0.59%) | $5.13 | $5.05 | 847.60 K | $28.64 B |
| 09/23/2025 | $5.14 | $5.14 (0%) | $5.15 | $5.11 | 710.12 K | $28.97 B |
| 09/22/2025 | $5.20 | $5.19 (-0.19%) | $5.20 | $5.14 | 470.73 K | $29.26 B |
| 09/19/2025 | $5.28 | $5.25 (-0.57%) | $5.29 | $5.23 | 1.43 M | $29.59 B |
| 09/18/2025 | $5.30 | $5.26 (-0.75%) | $5.32 | $5.26 | 764.70 K | $29.65 B |
| 09/17/2025 | $5.35 | $5.37 (0.37%) | $5.38 | $5.35 | 311.62 K | $30.27 B |
| 09/16/2025 | $5.34 | $5.37 (0.56%) | $5.38 | $5.33 | 548.92 K | $30.27 B |
| 09/15/2025 | $5.35 | $5.36 (0.19%) | $5.37 | $5.34 | 381.43 K | $30.21 B |
| 09/12/2025 | $5.34 | $5.37 (0.56%) | $5.37 | $5.31 | 999.11 K | $30.27 B |
| 09/11/2025 | $5.36 | $5.38 (0.37%) | $5.38 | $5.35 | 798.00 K | $30.33 B |
| 09/10/2025 | $5.31 | $5.30 (-0.19%) | $5.33 | $5.30 | 268.31 K | $29.88 B |
| 09/09/2025 | $5.37 | $5.37 (0%) | $5.39 | $5.36 | 273.50 K | $30.27 B |
| 09/08/2025 | $5.34 | $5.36 (0.37%) | $5.36 | $5.33 | 251.20 K | $30.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
