5 DAY PERFORMANCE
-10.57%
1 MONTH PERFORMANCE
-6.24%
3 MONTH PERFORMANCE
-7.52%
6 MONTH PERFORMANCE
-13.43%
YEAR-TO-DATE PERFORMANCE
+1.00%
1 YEAR PERFORMANCE
-4.02%
Telefónica, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.50 | $4.58 (1.78%) | $4.58 | $4.48 | 626,253 | $25.75 B |
| 03/11/2025 | $4.63 | $4.60 (-0.65%) | $4.64 | $4.57 | 832,902 | $25.92 B |
| 03/10/2025 | $4.54 | $4.57 (0.66%) | $4.58 | $4.53 | 699,000 | $25.75 B |
| 03/07/2025 | $4.48 | $4.54 (1.34%) | $4.54 | $4.48 | 921,600 | $25.58 B |
| 03/06/2025 | $4.40 | $4.46 (1.36%) | $4.46 | $4.40 | 967,000 | $25.13 B |
| 03/05/2025 | $4.39 | $4.40 (0.23%) | $4.42 | $4.38 | 807,100 | $24.79 B |
| 03/04/2025 | $4.38 | $4.39 (0.23%) | $4.40 | $4.35 | 1.27 M | $24.73 B |
| 03/03/2025 | $4.44 | $4.40 (-0.9%) | $4.47 | $4.39 | 1.17 M | $24.79 B |
| 02/28/2025 | $4.42 | $4.40 (-0.45%) | $4.43 | $4.39 | 914,700 | $24.79 B |
| 02/27/2025 | $4.46 | $4.45 (-0.22%) | $4.46 | $4.41 | 639,700 | $25.07 B |
| 02/26/2025 | $4.47 | $4.44 (-0.67%) | $4.50 | $4.44 | 420,200 | $25.01 B |
| 02/25/2025 | $4.46 | $4.46 (0%) | $4.48 | $4.45 | 673,400 | $25.13 B |
| 02/24/2025 | $4.37 | $4.38 (0.23%) | $4.41 | $4.35 | 740,923 | $24.68 B |
| 02/21/2025 | $4.30 | $4.32 (0.47%) | $4.32 | $4.30 | 850,928 | $24.34 B |
| 02/20/2025 | $4.23 | $4.26 (0.71%) | $4.27 | $4.23 | 513,500 | $24.00 B |
| 02/19/2025 | $4.19 | $4.23 (0.95%) | $4.23 | $4.19 | 512,300 | $23.83 B |
| 02/18/2025 | $4.28 | $4.28 (0%) | $4.30 | $4.26 | 425,041 | $24.11 B |
| 02/14/2025 | $4.29 | $4.28 (-0.23%) | $4.31 | $4.27 | 452,333 | $24.11 B |
| 02/13/2025 | $4.33 | $4.34 (0.23%) | $4.35 | $4.32 | 394,512 | $24.45 B |
| 02/12/2025 | $4.33 | $4.33 (0%) | $4.34 | $4.31 | 423,835 | $24.40 B |
| 02/11/2025 | $4.26 | $4.30 (0.94%) | $4.30 | $4.25 | 415,043 | $24.23 B |
| 02/10/2025 | $4.20 | $4.20 (0%) | $4.23 | $4.20 | 626,933 | $23.66 B |
| 02/07/2025 | $4.22 | $4.19 (-0.71%) | $4.24 | $4.18 | 538,800 | $23.61 B |
| 02/06/2025 | $4.15 | $4.11 (-0.96%) | $4.18 | $4.11 | 683,900 | $23.16 B |
| 02/05/2025 | $4.08 | $4.09 (0.25%) | $4.11 | $4.08 | 489,300 | $23.04 B |
| 02/04/2025 | $4.00 | $4.03 (0.75%) | $4.04 | $4.00 | 444,311 | $22.71 B |
| 02/03/2025 | $4.00 | $4.02 (0.5%) | $4.05 | $3.98 | 618,000 | $22.65 B |
| 01/31/2025 | $4.07 | $4.04 (-0.74%) | $4.08 | $4.02 | 546,310 | $22.76 B |
| 01/30/2025 | $4.10 | $4.08 (-0.49%) | $4.11 | $4.07 | 607,305 | $22.99 B |
| 01/29/2025 | $4.05 | $4.05 (0%) | $4.08 | $4.04 | 465,000 | $22.82 B |
| 01/28/2025 | $4.06 | $4.04 (-0.49%) | $4.07 | $4.03 | 560,600 | $22.76 B |
| 01/27/2025 | $3.99 | $3.99 (0%) | $4.02 | $3.97 | 1.10 M | $22.48 B |
| 01/24/2025 | $3.95 | $3.91 (-1.01%) | $3.96 | $3.90 | 1.10 M | $22.03 B |
| 01/23/2025 | $3.91 | $3.89 (-0.51%) | $3.93 | $3.89 | 998,123 | $21.92 B |
| 01/22/2025 | $3.91 | $3.90 (-0.26%) | $3.93 | $3.89 | 1.06 M | $21.97 B |
| 01/21/2025 | $3.98 | $3.98 (0%) | $4.00 | $3.97 | 1.47 M | $22.42 B |
| 01/17/2025 | $4.04 | $4.03 (-0.25%) | $4.07 | $4.02 | 589,108 | $22.71 B |
| 01/16/2025 | $3.99 | $4.01 (0.5%) | $4.03 | $3.99 | 485,600 | $22.59 B |
| 01/15/2025 | $4.04 | $4.04 (0%) | $4.06 | $4.03 | 485,103 | $22.76 B |
| 01/14/2025 | $3.96 | $3.99 (0.76%) | $3.99 | $3.96 | 907,800 | $22.48 B |
| 01/13/2025 | $3.93 | $3.94 (0.25%) | $3.95 | $3.93 | 670,301 | $22.20 B |
| 01/10/2025 | $3.98 | $3.94 (-1.01%) | $3.98 | $3.94 | 734,702 | $22.20 B |
| 01/08/2025 | $3.99 | $4.00 (0.25%) | $4.00 | $3.96 | 591,132 | $22.54 B |
| 01/07/2025 | $4.05 | $4.00 (-1.23%) | $4.06 | $4.00 | 681,500 | $22.54 B |
| 01/06/2025 | $4.07 | $4.06 (-0.25%) | $4.10 | $4.05 | 783,400 | $22.87 B |
| 01/03/2025 | $4.06 | $4.04 (-0.49%) | $4.08 | $4.04 | 564,900 | $22.76 B |
| 01/02/2025 | $4.05 | $4.06 (0.25%) | $4.09 | $4.04 | 996,316 | $22.87 B |
| 12/31/2024 | $4.03 | $4.02 (-0.25%) | $4.03 | $4.00 | 513,544 | $22.65 B |
| 12/30/2024 | $4.04 | $4.02 (-0.5%) | $4.06 | $4.02 | 952,300 | $22.65 B |
| 12/27/2024 | $4.03 | $4.05 (0.5%) | $4.07 | $4.03 | 493,753 | $22.82 B |
| 12/26/2024 | $4.02 | $4.03 (0.25%) | $4.07 | $4.01 | 669,805 | $22.71 B |
| 12/24/2024 | $4.01 | $4.04 (0.75%) | $4.09 | $4.01 | 457,813 | $22.76 B |
| 12/23/2024 | $4.03 | $4.03 (0%) | $4.04 | $4.01 | 1.19 M | $22.71 B |
| 12/20/2024 | $4.03 | $4.06 (0.74%) | $4.07 | $4.03 | 1.30 M | $22.87 B |
| 12/19/2024 | $4.07 | $4.05 (-0.49%) | $4.08 | $4.03 | 1.30 M | $22.82 B |
| 12/18/2024 | $4.15 | $4.08 (-1.69%) | $4.18 | $4.06 | 967,700 | $22.99 B |
| 12/17/2024 | $4.35 | $4.30 (-1.15%) | $4.37 | $4.29 | 609,700 | $24.23 B |
| 12/16/2024 | $4.40 | $4.40 (0%) | $4.43 | $4.38 | 501,726 | $24.79 B |
| 12/13/2024 | $4.39 | $4.42 (0.68%) | $4.42 | $4.39 | 414,773 | $24.90 B |
| 12/12/2024 | $4.44 | $4.39 (-1.13%) | $4.47 | $4.39 | 866,000 | $24.73 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.
