Dark

TEF
Telefonica, S.A.
stock NYSE

Inactive

Jan 16, 2026

3.81USD-1.039%(-0.04)3,289,275

Pre-market

0.00USD-100.000%(-3.85)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-16	3.8500	3.868300	3.8000	3.8100	-1.039%	3,289,275	0.000%
2026-01-15	3.8800	3.880000	3.8450	3.8500	-1.535%	1,890,647	-1.039%
2026-01-14	3.9100	3.937600	3.8950	3.9100	+2.356%	1,664,745	-2.558%
2026-01-13	3.8900	3.910000	3.8000	3.8200	-2.799%	3,948,367	-0.262%
2026-01-12	3.9500	3.960000	3.9250	3.9300	+1.289%	2,981,613	-3.053%
2026-01-09	3.9100	3.930000	3.8800	3.8800	-2.020%	3,329,304	-1.804%
2026-01-08	3.9800	4.018000	3.9100	3.9600	-1.737%	2,770,394	-3.788%
2026-01-07	3.9800	4.040000	3.9800	4.0300	+3.069%	2,159,617	-5.459%
2026-01-06	4.0300	4.035000	3.8900	3.9100	-2.005%	3,917,723	-2.558%
2026-01-05	3.9900	4.010000	3.9700	3.9900	-0.250%	1,393,322	-4.511%
2026-01-02	4.0300	4.040000	3.9850	4.0000	-1.235%	1,469,732	-4.750%
2025-12-31	4.0400	4.068400	4.0200	4.0500	-0.491%	1,068,345	-5.926%
2025-12-30	4.0400	4.100000	4.0400	4.0700	+0.494%	2,218,388	-6.388%
2025-12-29	4.0400	4.060000	4.0200	4.0500	+1.759%	2,797,725	-5.926%
2025-12-26	3.9800	4.020000	3.9700	3.9800	-0.500%	1,040,939	-4.271%
2025-12-24	3.9700	4.010000	3.9500	4.0000	+0.251%	463,404	-4.750%
2025-12-23	4.0100	4.020000	3.9700	3.9900	+0.758%	2,590,700	-4.511%
2025-12-22	3.9400	3.980000	3.9400	3.9600	+0.508%	1,780,984	-3.788%
2025-12-19	3.9600	3.980000	3.9200	3.9400	-1.500%	2,447,644	-3.299%
2025-12-18	4.0100	4.040000	4.0000	4.0000	-1.235%	2,022,915	-4.750%
2025-12-17	4.0300	4.071200	3.9000	4.0500	-2.644%	1,694,362	-5.926%
2025-12-16	4.2100	4.220000	4.1600	4.1600	-2.576%	845,817	-8.413%
2025-12-15	4.2600	4.278000	4.2300	4.2700	0.000%	1,001,341	-10.773%
2025-12-12	4.2900	4.306500	4.2600	4.2700	+0.946%	888,862	-10.773%
2025-12-11	4.2200	4.265000	4.2200	4.2300	+0.714%	637,417	-9.929%
2025-12-10	4.1700	4.200000	4.1600	4.2000	+0.478%	555,070	-9.286%
2025-12-09	4.1700	4.185000	4.1600	4.1800	+0.966%	576,566	-8.852%
2025-12-08	4.1900	4.200000	4.1300	4.1400	-1.429%	875,349	-7.971%
2025-12-05	4.2100	4.230000	4.1900	4.2000	+0.239%	3,511,182	-9.286%
2025-12-04	4.2100	4.230000	4.1650	4.1900	+0.480%	2,131,054	-9.069%
2025-12-03	4.1800	4.210000	4.1700	4.1700	+0.240%	615,128	-8.633%
2025-12-02	4.2000	4.220000	4.1300	4.1600	-0.716%	1,247,038	-8.413%
2025-12-01	4.2300	4.250000	4.1800	4.1900	-2.331%	1,145,753	-9.069%
2025-11-28	4.2700	4.300000	4.2700	4.2900	+0.468%	342,872	-11.189%
2025-11-26	4.2500	4.290000	4.2500	4.2700	+0.235%	590,665	-10.773%
2025-11-25	4.2400	4.279900	4.2400	4.2600	+2.899%	1,073,265	-10.563%
2025-11-24	4.2000	4.205000	4.1350	4.1400	-0.719%	905,041	-7.971%
2025-11-21	4.1600	4.200000	4.1501	4.1700	+2.206%	774,415	-8.633%
2025-11-20	4.1200	4.140000	4.0800	4.0800	-0.730%	820,755	-6.618%
2025-11-19	4.1600	4.169900	4.1000	4.1100	-0.964%	886,440	-7.299%
2025-11-18	4.1900	4.210000	4.1400	4.1500	-3.037%	1,152,069	-8.193%
2025-11-17	4.2600	4.300000	4.2600	4.2800	-0.233%	2,064,070	-10.981%
2025-11-14	4.3000	4.300000	4.2600	4.2900	+0.941%	1,140,605	-11.189%
2025-11-13	4.2500	4.310000	4.2350	4.2500	+2.657%	1,037,442	-10.353%
2025-11-12	4.1900	4.210000	4.1200	4.1400	-1.429%	1,003,858	-7.971%
2025-11-11	4.1900	4.240000	4.1900	4.2000	+2.941%	924,072	-9.286%
2025-11-10	4.1300	4.130000	4.0800	4.0800	-1.923%	2,327,021	-6.618%
2025-11-07	4.1300	4.200000	4.1200	4.1600	+0.483%	1,369,665	-8.413%
2025-11-06	4.1300	4.180000	4.1300	4.1400	-0.481%	1,374,602	-7.971%
2025-11-05	4.1200	4.160000	4.1100	4.1600	-1.655%	1,880,349	-8.413%
2025-11-04	4.2450	4.290000	4.2100	4.2300	-13.497%	2,166,319	-9.929%
2025-11-03	4.9200	4.940000	4.8700	4.8900	-3.168%	948,509	-22.086%
2025-10-31	4.9700	5.050000	4.9700	5.0500	-1.559%	776,457	-24.554%
2025-10-30	5.0800	5.150000	5.0750	5.1300	-0.774%	768,906	-25.731%
2025-10-29	5.2100	5.210000	5.1600	5.1700	-1.898%	531,767	-26.306%
2025-10-28	5.2300	5.295000	5.2241	5.2700	-0.189%	356,009	-27.704%
2025-10-27	5.2600	5.280000	5.2550	5.2800	+0.956%	393,814	-27.841%
2025-10-24	5.2300	5.258200	5.2100	5.2300	0.000%	191,098	-27.151%
2025-10-23	5.2800	5.290000	5.2300	5.2300	-1.692%	550,498	-27.151%
2025-10-22	5.2550	5.320000	5.2400	5.3200	+1.916%	553,650	-28.383%
2025-10-21	5.2600	5.280000	5.2200	5.2200	-1.509%	507,543	-27.011%
2025-10-20	5.3000	5.300000	5.2700	5.3000	+1.923%	366,349	-28.113%
2025-10-17	5.1800	5.210000	5.1700	5.2000	+0.775%	456,352	-26.731%
2025-10-16	5.1200	5.169900	5.1160	5.1600	+0.978%	294,621	-26.163%
2025-10-15	5.1500	5.190000	5.1100	5.1100	+1.590%	616,480	-25.440%
2025-10-14	5.0200	5.050000	5.0100	5.0300	+1.822%	437,848	-24.254%
2025-10-13	4.9500	4.970000	4.9300	4.9400	-1.200%	578,963	-22.874%
2025-10-10	5.0200	5.049900	5.0000	5.0000	+0.604%	452,551	-23.800%
2025-10-09	5.0300	5.030100	4.9700	4.9700	-0.401%	452,948	-23.340%
2025-10-08	5.0100	5.030000	4.9800	4.9900	+0.201%	591,088	-23.647%
2025-10-07	4.9800	4.995000	4.9600	4.9800	+0.810%	535,952	-23.494%
2025-10-06	5.0300	5.035000	4.9300	4.9400	-1.397%	905,890	-22.874%
2025-10-03	5.0300	5.050000	4.9800	5.0100	-0.199%	613,664	-23.952%
2025-10-02	5.0600	5.060000	5.0000	5.0200	-1.181%	522,644	-24.104%
2025-10-01	5.1200	5.130000	5.0600	5.0800	0.000%	568,759	-25.000%
2025-09-30	5.0300	5.115500	5.0300	5.0800	+0.994%	615,524	-25.000%
2025-09-29	5.0500	5.070000	5.0050	5.0300	-0.198%	1,261,620	-24.254%
2025-09-26	5.0500	5.080000	5.0300	5.0400	+0.599%	762,943	-24.405%
2025-09-25	5.0500	5.070000	4.9800	5.0100	-1.378%	1,229,379	-23.952%
2025-09-24	5.1100	5.125000	5.0500	5.0800	-1.167%	847,597	-25.000%
2025-09-23	5.1400	5.150000	5.1100	5.1400	-0.963%	710,115	-25.875%
2025-09-22	5.2000	5.200000	5.1400	5.1900	-1.143%	470,730	-26.590%
2025-09-19	5.2800	5.290000	5.2300	5.2500	-0.190%	1,433,791	-27.429%
2025-09-18	5.3000	5.320000	5.2600	5.2600	-2.048%	764,704	-27.567%
2025-09-17	5.3500	5.380000	5.3500	5.3700	0.000%	311,623	-29.050%
2025-09-16	5.3400	5.380000	5.3300	5.3700	+0.187%	548,915	-29.050%
2025-09-15	5.3500	5.370000	5.3350	5.3600	-0.186%	381,431	-28.918%
2025-09-12	5.3400	5.370000	5.3100	5.3700	-0.186%	999,105	-29.050%
2025-09-11	5.3600	5.380000	5.3500	5.3800	+1.509%	797,996	-29.182%
2025-09-10	5.3100	5.330000	5.3000	5.3000	-1.304%	268,306	-28.113%
2025-09-09	5.3700	5.390000	5.3550	5.3700	+0.187%	273,462	-29.050%
2025-09-08	5.3400	5.360000	5.3300	5.3600	+0.375%	251,160	-28.918%
2025-09-05	5.3200	5.370000	5.3200	5.3400	+0.945%	286,673	-28.652%
2025-09-04	5.3000	5.307189	5.2600	5.2900	+0.570%	532,271	-27.977%
2025-09-03	5.2900	5.295000	5.2600	5.2600	-1.866%	391,848	-27.567%
2025-09-02	5.3300	5.380000	5.3200	5.3600	+0.187%	807,714	-28.918%
2025-08-29	5.2900	5.370000	5.2900	5.3500	+0.187%	642,091	-28.785%
2025-08-28	5.3200	5.360000	5.3000	5.3400	-0.928%	492,343	-28.652%
2025-08-27	5.3400	5.390000	5.3300	5.3900	+0.372%	583,792	-29.314%
2025-08-26	5.4000	5.410000	5.3450	5.3700	-0.186%	646,811	-29.050%
2025-08-25	5.3900	5.410000	5.3700	5.3800	-0.921%	406,667	-29.182%
2025-08-22	5.4300	5.480000	5.4200	5.4300	-0.184%	652,162	-29.834%
2025-08-21	5.3400	5.440000	5.3200	5.4400	-4.729%	1,388,521	-29.963%
2025-08-20	5.6700	5.720000	5.6700	5.7100	+1.421%	803,218	-33.275%
2025-08-19	5.6700	5.690000	5.6300	5.6300	-0.354%	538,814	-32.327%
2025-08-18	5.6300	5.670000	5.6300	5.6500	+0.355%	650,805	-32.566%
2025-08-15	5.5600	5.640000	5.5500	5.6300	+0.896%	618,234	-32.327%
2025-08-14	5.5400	5.585000	5.5350	5.5800	+0.541%	914,938	-31.720%
2025-08-13	5.5100	5.550000	5.5000	5.5500	+1.835%	816,067	-31.351%
2025-08-12	5.4700	5.490000	5.4500	5.4500	+0.184%	610,859	-30.092%
2025-08-11	5.4400	5.450000	5.4000	5.4400	+0.741%	388,331	-29.963%
2025-08-08	5.3900	5.420000	5.3900	5.4000	+0.746%	344,560	-29.444%
2025-08-07	5.3400	5.379100	5.3300	5.3600	-0.557%	551,834	-28.918%
2025-08-06	5.3900	5.424200	5.3850	5.3900	+2.471%	615,278	-29.314%
2025-08-05	5.2300	5.280000	5.2200	5.2600	-0.755%	533,771	-27.567%
2025-08-04	5.2700	5.300000	5.2500	5.3000	+1.533%	445,284	-28.113%
2025-08-01	5.1900	5.240000	5.1600	5.2200	+1.556%	337,436	-27.011%
2025-07-31	5.1100	5.150000	5.0700	5.1400	-0.772%	545,520	-25.875%
2025-07-30	5.1900	5.240000	5.1800	5.1800	-1.894%	871,637	-26.448%
2025-07-29	5.2300	5.280000	5.2035	5.2800	+0.763%	794,042	-27.841%
2025-07-28	5.2900	5.290000	5.2200	5.2400	-2.783%	554,704	-27.290%
2025-07-25	5.3300	5.412800	5.3300	5.3900	-0.185%	682,970	-29.314%
2025-07-24	5.4000	5.430000	5.3900	5.4000	+0.935%	695,446	-29.444%
2025-07-23	5.2700	5.360000	5.2700	5.3500	+0.943%	740,127	-28.785%
2025-07-22	5.2600	5.315000	5.2600	5.3000	+0.569%	800,336	-28.113%
2025-07-21	5.2200	5.280000	5.2200	5.2700	+1.737%	474,906	-27.704%
2025-07-18	5.2000	5.225000	5.1617	5.1800	+0.778%	501,983	-26.448%
2025-07-17	5.1400	5.160000	5.1313	5.1400	-1.344%	350,914	-25.875%
2025-07-16	5.1900	5.220000	5.1700	5.2100	+0.774%	537,555	-26.871%
2025-07-15	5.2000	5.200000	5.1400	5.1700	-0.768%	368,983	-26.306%
2025-07-14	5.2200	5.230000	5.2100	5.2100	0.000%	376,764	-26.871%
2025-07-11	5.1900	5.210000	5.1700	5.2100	+0.192%	501,849	-26.871%
2025-07-10	5.2000	5.210000	5.1900	5.2000	-1.328%	429,839	-26.731%
2025-07-09	5.2500	5.270000	5.2300	5.2700	+0.958%	516,410	-27.704%
2025-07-08	5.2400	5.250000	5.2000	5.2200	-0.760%	947,648	-27.011%
2025-07-07	5.2700	5.295000	5.2400	5.2600	-0.567%	554,706	-27.567%
2025-07-03	5.2900	5.302600	5.2800	5.2900	-0.750%	209,352	-27.977%
2025-07-02	5.3100	5.330000	5.2950	5.3300	+0.188%	470,336	-28.518%
2025-07-01	5.3000	5.320000	5.2900	5.3200	+1.721%	748,299	-28.383%
2025-06-30	5.1700	5.230000	5.1700	5.2300	+0.771%	446,384	-27.151%
2025-06-27	5.2100	5.240000	5.1900	5.1900	0.000%	502,631	-26.590%
2025-06-26	5.1900	5.219000	5.1801	5.1900	+0.581%	341,530	-26.590%
2025-06-25	5.1900	5.210000	5.1600	5.1600	-1.901%	545,616	-26.163%
2025-06-24	5.2400	5.290000	5.2350	5.2600	+0.574%	566,305	-27.567%
2025-06-23	5.1600	5.230000	5.1600	5.2300	+1.553%	576,432	-27.151%
2025-06-20	5.2400	5.250000	5.1500	5.1500	-1.341%	951,516	-26.019%
2025-06-18	5.2600	5.280000	5.2100	5.2200	-2.247%	408,611	-27.011%
2025-06-17	5.3900	5.390000	5.3400	5.3400	-0.928%	685,134	-28.652%
2025-06-16	5.4000	5.479900	5.3900	5.3900	+2.863%	769,677	-29.314%
2025-06-13	5.2300	5.270000	5.2201	5.2400	-0.380%	613,093	-27.290%
2025-06-12	5.3000	5.310000	5.2600	5.2600	+0.574%	522,153	-27.567%
2025-06-11	5.2600	5.260000	5.2300	5.2300	-0.570%	471,313	-27.151%
2025-06-10	5.2900	5.290000	5.2600	5.2600	-0.755%	804,152	-27.567%
2025-06-09	5.2800	5.300000	5.2650	5.3000	+0.189%	598,083	-28.113%
2025-06-06	5.3000	5.370000	5.2800	5.2900	-0.936%	604,500	-27.977%
2025-06-05	5.3400	5.360000	5.3200	5.3400	+1.136%	397,985	-28.652%
2025-06-04	5.2700	5.300000	5.2500	5.2800	0.000%	442,382	-27.841%
2025-06-03	5.2900	5.295000	5.2600	5.2800	-1.124%	675,653	-27.841%
2025-06-02	5.3100	5.360000	5.2984	5.3400	+0.565%	667,254	-28.652%
2025-05-30	5.3000	5.310000	5.2900	5.3100	+0.568%	437,319	-28.249%
2025-05-29	5.2400	5.280000	5.2300	5.2800	+0.956%	630,713	-27.841%
2025-05-28	5.2300	5.240000	5.2100	5.2300	-0.381%	509,634	-27.151%
2025-05-27	5.2400	5.250000	5.2300	5.2500	+0.962%	858,922	-27.429%
2025-05-23	5.1500	5.210000	5.1150	5.2000	+0.775%	673,261	-26.731%
2025-05-22	5.1100	5.170000	5.0826	5.1600	+0.585%	488,168	-26.163%
2025-05-21	5.1100	5.140000	5.1000	5.1300	+1.183%	623,806	-25.731%
2025-05-20	5.0400	5.080000	5.0400	5.0700	+0.795%	553,719	-24.852%
2025-05-19	5.0100	5.030000	4.9800	5.0300	+2.444%	615,727	-24.254%
2025-05-16	4.8800	4.920000	4.8700	4.9100	+1.867%	881,986	-22.403%
2025-05-15	4.7700	4.840000	4.7550	4.8200	+1.048%	644,770	-20.954%
2025-05-14	4.7500	4.820000	4.7100	4.7700	-2.053%	1,162,346	-20.126%
2025-05-13	4.8900	4.907600	4.8500	4.8700	+0.620%	1,351,280	-21.766%
2025-05-12	4.8500	4.860000	4.8015	4.8400	-2.811%	722,691	-21.281%
2025-05-09	4.9800	5.010000	4.9800	4.9800	+0.201%	373,185	-23.494%
2025-05-08	5.0000	5.015000	4.9700	4.9700	-2.165%	711,848	-23.340%
2025-05-07	5.1100	5.110000	5.0700	5.0800	-0.781%	567,023	-25.000%
2025-05-06	5.0800	5.120000	5.0800	5.1200	+2.196%	571,710	-25.586%
2025-05-05	5.0700	5.070000	5.0000	5.0100	-0.792%	468,033	-23.952%
2025-05-02	5.0600	5.090000	5.0500	5.0500	-1.942%	423,406	-24.554%
2025-05-01	5.1100	5.150000	5.0550	5.1500	+0.783%	841,770	-26.019%
2025-04-30	5.0900	5.110000	5.0476	5.1100	+0.988%	402,028	-25.440%
2025-04-29	5.0600	5.089800	5.0500	5.0600	-0.394%	473,075	-24.704%
2025-04-28	5.0000	5.090000	4.9900	5.0800	+2.213%	1,137,577	-25.000%
2025-04-25	4.9600	4.988900	4.9400	4.9700	+0.811%	510,304	-23.340%
2025-04-24	4.9200	4.935000	4.9000	4.9300	+0.818%	363,257	-22.718%
2025-04-23	4.8800	4.925000	4.8300	4.8900	-1.012%	558,156	-22.086%
2025-04-22	4.9400	4.980000	4.9300	4.9400	-1.594%	895,361	-22.874%
2025-04-21	4.9200	5.050000	4.9100	5.0200	+2.240%	1,813,409	-24.104%
2025-04-17	4.8400	4.920000	4.8400	4.9100	+2.292%	608,977	-22.403%
2025-04-16	4.7500	4.820000	4.7500	4.8000	+2.564%	578,735	-20.625%
2025-04-15	4.6700	4.690000	4.6600	4.6800	+0.429%	569,421	-18.590%
2025-04-14	4.6100	4.670000	4.5900	4.6600	+2.418%	708,871	-18.240%
2025-04-11	4.5000	4.550000	4.4700	4.5500	+3.175%	1,198,559	-16.264%
2025-04-10	4.3850	4.420000	4.3500	4.4100	-1.121%	823,278	-13.605%
2025-04-09	4.2600	4.490000	4.2300	4.4600	+2.059%	1,834,458	-14.574%
2025-04-08	4.4200	4.430000	4.3550	4.3700	-1.577%	969,735	-12.815%
2025-04-07	4.4700	4.570000	4.4200	4.4400	-3.896%	2,080,359	-14.189%
2025-04-04	4.7500	4.775000	4.6100	4.6200	-5.906%	1,089,250	-17.532%
2025-04-03	4.8500	4.920000	4.8500	4.9100	+5.139%	1,254,459	-22.403%
2025-04-02	4.7100	4.720000	4.6700	4.6700	-0.638%	466,562	-18.415%
2025-04-01	4.7000	4.730000	4.6800	4.7000	+0.858%	668,602	-18.936%
2025-03-31	4.6400	4.660000	4.6400	4.6600	+0.648%	322,818	-18.240%
2025-03-28	4.6400	4.660000	4.6100	4.6300	+0.216%	462,812	-17.711%
2025-03-27	4.6000	4.630000	4.5912	4.6200	+0.873%	544,598	-17.532%
2025-03-26	4.5700	4.590000	4.5650	4.5800	+0.439%	561,278	-16.812%
2025-03-25	4.6000	4.610000	4.5500	4.5600	+0.885%	668,624	-16.447%
2025-03-24	4.5900	4.600000	4.5200	4.5200	-2.376%	546,989	-15.708%
2025-03-21	4.6700	4.670000	4.6200	4.6300	0.000%	1,383,853	-17.711%
2025-03-20	4.6200	4.650000	4.6100	4.6300	-0.857%	637,824	-17.711%
2025-03-19	4.7100	4.720000	4.6400	4.6700	-1.268%	577,383	-18.415%
2025-03-18	4.7200	4.735000	4.7100	4.7300	+0.212%	941,001	-19.450%
2025-03-17	4.6900	4.740000	4.6900	4.7200	+0.426%	559,230	-19.280%
2025-03-14	4.6900	4.720000	4.6842	4.7000	+1.075%	719,973	-18.936%
2025-03-13	4.6200	4.680000	4.6200	4.6500	+1.528%	763,103	-18.065%
2025-03-12	4.5000	4.580000	4.4800	4.5800	-0.435%	852,097	-16.812%
2025-03-11	4.6300	4.640000	4.5700	4.6000	+0.656%	832,344	-17.174%
2025-03-10	4.5400	4.580000	4.5300	4.5700	+0.661%	698,469	-16.630%
2025-03-07	4.4800	4.540000	4.4800	4.5400	+1.794%	921,026	-16.079%
2025-03-06	4.4000	4.460000	4.4000	4.4600	+1.364%	966,665	-14.574%
2025-03-05	4.3900	4.420000	4.3750	4.4000	+0.228%	806,278	-13.409%
2025-03-04	4.3800	4.400000	4.3500	4.3900	-0.227%	1,267,417	-13.212%
2025-03-03	4.4400	4.470000	4.3900	4.4000	0.000%	1,166,366	-13.409%
2025-02-28	4.4200	4.430000	4.3900	4.4000	-1.124%	914,591	-13.409%
2025-02-27	4.4600	4.460000	4.4100	4.4500	+0.225%	637,703	-14.382%
2025-02-26	4.4700	4.500000	4.4400	4.4400	-0.448%	420,083	-14.189%
2025-02-25	4.4600	4.480000	4.4500	4.4600	+1.826%	673,038	-14.574%
2025-02-24	4.3700	4.410000	4.3500	4.3800	+1.389%	739,187	-13.014%
2025-02-21	4.3000	4.320000	4.2977	4.3200	+1.408%	850,328	-11.806%
2025-02-20	4.2300	4.270000	4.2300	4.2600	+0.709%	512,258	-10.563%
2025-02-19	4.1900	4.230000	4.1900	4.2300	-1.168%	511,377	-9.929%
2025-02-18	4.2800	4.300000	4.2600	4.2800	0.000%	406,298	-10.981%
2025-02-14	4.2900	4.310000	4.2700	4.2800	-1.382%	451,333	-10.981%
2025-02-13	4.3300	4.352100	4.3200	4.3400	+0.231%	393,412	-12.212%
2025-02-12	4.3300	4.340000	4.3100	4.3300	+0.698%	423,835	-12.009%
2025-02-11	4.2600	4.300000	4.2500	4.3000	+2.381%	415,043	-11.395%
2025-02-10	4.2000	4.230000	4.2000	4.2000	+0.239%	624,679	-9.286%
2025-02-07	4.2200	4.240000	4.1800	4.1900	+1.946%	537,671	-9.069%
2025-02-06	4.1500	4.180000	4.1100	4.1100	+0.489%	680,591	-7.299%
2025-02-05	4.0800	4.110000	4.0800	4.0900	+1.489%	489,133	-6.846%
2025-02-04	4.0000	4.035000	4.0000	4.0300	+0.249%	442,381	-5.459%
2025-02-03	4.0000	4.050000	3.9800	4.0200	-0.495%	615,769	-5.224%
2025-01-31	4.0700	4.075000	4.0229	4.0400	-0.980%	546,110	-5.693%
2025-01-30	4.1000	4.110000	4.0700	4.0800	+0.741%	605,814	-6.618%
2025-01-29	4.0500	4.080000	4.0400	4.0500	+0.248%	463,562	-5.926%
2025-01-28	4.0600	4.070000	4.0300	4.0400	+1.253%	557,023	-5.693%
2025-01-27	3.9900	4.020000	3.9700	3.9900	+2.046%	1,096,290	-4.511%
2025-01-24	3.9500	3.955000	3.9000	3.9100	+0.514%	1,099,142	-2.558%
2025-01-23	3.9100	3.930000	3.8900	3.8900	-0.256%	998,023	-2.057%
2025-01-22	3.9100	3.930000	3.8900	3.9000	-2.010%	1,054,527	-2.308%
2025-01-21	3.9800	4.000000	3.9700	3.9800	-1.241%	1,470,476	-4.271%
2025-01-17	4.0400	4.070000	4.0200	4.0300	+0.499%	589,008	-5.459%
2025-01-16	3.9900	4.030000	3.9900	4.0100	-0.743%	484,564	-4.988%
2025-01-15	4.0400	4.060000	4.0300	4.0400	+1.253%	484,603	-5.693%
2025-01-14	3.9600	3.990000	3.9550	3.9900	+1.269%	906,275	-4.511%
2025-01-13	3.9300	3.950000	3.9300	3.9400	0.000%	650,958	-3.299%
2025-01-10	3.9800	3.980000	3.9400	3.9400	-1.500%	734,402	-3.299%
2025-01-08	3.9900	4.000000	3.9600	4.0000	0.000%	590,932	-4.750%
2025-01-07	4.0500	4.060000	4.0000	4.0000	-1.478%	680,878	-4.750%
2025-01-06	4.0700	4.100000	4.0500	4.0600	+0.495%	783,180	-6.158%
2025-01-03	4.0600	4.080000	4.0400	4.0400	-0.493%	564,521	-5.693%
2025-01-02	4.0500	4.087500	4.0400	4.0600	+0.995%	995,516	-6.158%
2024-12-31	4.0300	4.030000	3.9950	4.0200	0.000%	513,444	-5.224%
2024-12-30	4.0400	4.060000	4.0200	4.0200	-0.741%	951,952	-5.224%
2024-12-27	4.0300	4.070000	4.0300	4.0500	+0.496%	493,153	-5.926%
2024-12-26	4.0200	4.070000	4.0100	4.0300	-0.248%	668,905	-5.459%
2024-12-24	4.0100	4.090000	4.0100	4.0400	+0.248%	457,813	-5.693%
2024-12-23	4.0300	4.040000	4.0100	4.0300	-0.739%	1,184,253	-5.459%
2024-12-20	4.0300	4.070000	4.0298	4.0600	+0.247%	1,302,437	-6.158%
2024-12-19	4.0700	4.080000	4.0300	4.0500	-0.735%	1,298,454	-5.926%
2024-12-18	4.1500	4.180000	4.0601	4.0800	-5.116%	966,381	-6.618%
2024-12-17	4.3500	4.370000	4.2900	4.3000	-2.273%	608,666	-11.395%
2024-12-16	4.4000	4.430000	4.3800	4.4000	-0.452%	500,636	-13.409%
2024-12-13	4.3900	4.420000	4.3900	4.4200	+0.683%	414,373	-13.801%
2024-12-12	4.4400	4.470000	4.3900	4.3900	-1.126%	865,685	-13.212%
2024-12-11	4.4500	4.460000	4.4200	4.4400	-0.225%	831,308	-14.189%
2024-12-10	4.4700	4.480000	4.4400	4.4500	-1.330%	547,625	-14.382%
2024-12-09	4.5100	4.530000	4.5050	4.5100	-0.879%	481,035	-15.521%
2024-12-06	4.6000	4.600000	4.5200	4.5500	0.000%	677,932	-16.264%
2024-12-05	4.5200	4.550000	4.5100	4.5500	+2.018%	830,740	-16.264%
2024-12-04	4.4700	4.490000	4.4450	4.4600	-1.109%	800,086	-14.574%
2024-12-03	4.5000	4.520000	4.4800	4.5100	+1.348%	652,698	-15.521%
2024-12-02	4.4900	4.490300	4.4450	4.4500	-0.891%	1,258,758	-14.382%
2024-11-29	4.4700	4.490000	4.4523	4.4900	-0.883%	822,586	-15.145%
2024-11-27	4.5000	4.540000	4.5000	4.5300	+1.342%	1,069,045	-15.894%
2024-11-26	4.4700	4.485000	4.4400	4.4700	-0.445%	917,096	-14.765%
2024-11-25	4.4900	4.510000	4.4500	4.4900	+0.899%	1,013,108	-15.145%
2024-11-22	4.4200	4.450000	4.4100	4.4500	+0.451%	987,697	-14.382%
2024-11-21	4.4700	4.490000	4.4000	4.4300	-1.774%	575,006	-13.995%
2024-11-20	4.5200	4.530000	4.4900	4.5100	-0.661%	517,266	-15.521%
2024-11-19	4.4800	4.540000	4.4700	4.5400	+1.114%	735,985	-16.079%
2024-11-18	4.4400	4.490000	4.4400	4.4900	+1.814%	772,748	-15.145%
2024-11-15	4.3800	4.410000	4.3700	4.4100	+2.558%	909,338	-13.605%
2024-11-14	4.3000	4.350000	4.3000	4.3000	+0.467%	690,240	-11.395%
2024-11-13	4.2900	4.300000	4.2500	4.2800	-0.233%	723,056	-10.981%
2024-11-12	4.3300	4.330000	4.2800	4.2900	-1.831%	488,791	-11.189%
2024-11-11	4.4200	4.420100	4.3700	4.3700	-2.018%	722,472	-12.815%
2024-11-08	4.4600	4.480000	4.4400	4.4600	+0.225%	518,255	-14.574%
2024-11-07	4.4500	4.500000	4.4400	4.4500	-1.111%	1,442,836	-14.382%
2024-11-06	4.5300	4.550000	4.4950	4.5000	-3.640%	774,528	-15.333%
2024-11-05	4.6700	4.680100	4.6500	4.6700	+0.430%	1,568,817	-18.415%
2024-11-04	4.6800	4.700000	4.6400	4.6500	0.000%	610,753	-18.065%
2024-11-01	4.6700	4.670000	4.6400	4.6500	+0.432%	528,223	-18.065%
2024-10-31	4.6100	4.635000	4.6000	4.6300	-0.644%	396,413	-17.711%
2024-10-30	4.6200	4.670000	4.6150	4.6600	0.000%	429,782	-18.240%
2024-10-29	4.6500	4.680000	4.6400	4.6600	+0.215%	356,265	-18.240%
2024-10-28	4.6500	4.680000	4.6450	4.6500	+0.649%	358,147	-18.065%
2024-10-25	4.6500	4.660000	4.6100	4.6200	-0.858%	325,259	-17.532%
2024-10-24	4.6700	4.705000	4.6500	4.6600	+0.431%	312,515	-18.240%
2024-10-23	4.6400	4.660000	4.6300	4.6400	-0.642%	348,516	-17.888%
2024-10-22	4.6700	4.698600	4.6600	4.6700	-1.059%	295,946	-18.415%
2024-10-21	4.7600	4.770000	4.7100	4.7200	-1.048%	314,238	-19.280%
2024-10-18	4.7500	4.790000	4.7500	4.7700	-1.242%	335,863	-20.126%
2024-10-17	4.8700	4.870000	4.8200	4.8300	-1.025%	501,142	-21.118%
2024-10-16	4.8400	4.900000	4.8400	4.8800	+2.521%	362,947	-21.926%
2024-10-15	4.7600	4.805000	4.7500	4.7600	-0.418%	346,185	-19.958%
2024-10-14	4.7800	4.790000	4.7610	4.7800	+0.210%	223,636	-20.293%
2024-10-11	4.7600	4.795000	4.7600	4.7700	0.000%	251,911	-20.126%
2024-10-10	4.8200	4.820000	4.7700	4.7700	-0.832%	215,853	-20.126%
2024-10-09	4.8000	4.820000	4.7950	4.8100	+0.208%	245,507	-20.790%
2024-10-08	4.8000	4.820000	4.7750	4.8000	+0.418%	638,441	-20.625%
2024-10-07	4.7700	4.785000	4.7500	4.7800	+0.632%	348,195	-20.293%
2024-10-04	4.7100	4.765000	4.7100	4.7500	+0.423%	369,226	-19.789%
2024-10-03	4.6900	4.760000	4.6800	4.7300	-0.630%	1,071,213	-19.450%
2024-10-02	4.7800	4.790000	4.7477	4.7600	-1.449%	420,082	-19.958%
2024-10-01	4.8500	4.850000	4.8100	4.8300	-0.617%	400,409	-21.118%
2024-09-30	4.8900	4.910000	4.8501	4.8600	-0.613%	330,143	-21.605%
2024-09-27	4.9000	4.930000	4.8700	4.8900	+0.205%	661,476	-22.086%
2024-09-26	4.8700	4.910000	4.8625	4.8800	-0.204%	351,532	-21.926%
2024-09-25	4.9200	4.930000	4.8900	4.8900	0.000%	457,879	-22.086%
2024-09-24	4.8600	4.920000	4.8600	4.8900	+0.617%	879,922	-22.086%
2024-09-23	4.8600	4.880000	4.8500	4.8600	+0.621%	1,368,226	-21.605%
2024-09-20	4.8500	4.870000	4.8100	4.8300	0.000%	477,591	-21.118%
2024-09-19	4.8300	4.850000	4.8000	4.8300	-1.429%	336,216	-21.118%
2024-09-18	4.8800	4.930000	4.8700	4.9000	+1.240%	428,571	-22.245%
2024-09-17	4.8700	4.870000	4.8100	4.8400	+0.415%	717,820	-21.281%
2024-09-16	4.7600	4.830000	4.7600	4.8200	+2.119%	767,821	-20.954%
2024-09-13	4.7400	4.750000	4.7000	4.7200	+0.640%	991,743	-19.280%
2024-09-12	4.6600	4.700000	4.6450	4.6900	+0.860%	446,892	-18.763%
2024-09-11	4.6300	4.670000	4.6201	4.6500	+0.649%	379,691	-18.065%
2024-09-10	4.6400	4.650000	4.6000	4.6200	-0.858%	445,485	-17.532%
2024-09-09	4.6400	4.665000	4.6300	4.6600	-0.427%	438,097	-18.240%
2024-09-06	4.6700	4.705000	4.6600	4.6800	-0.213%	519,962	-18.590%
2024-09-05	4.7100	4.715000	4.6700	4.6900	+0.644%	696,064	-18.763%
2024-09-04	4.6200	4.670000	4.6101	4.6600	+0.866%	428,871	-18.240%
2024-09-03	4.5800	4.638900	4.5800	4.6200	+2.212%	679,787	-17.532%
2024-08-30	4.5300	4.540000	4.5000	4.5200	0.000%	362,684	-15.708%
2024-08-29	4.5300	4.545000	4.5000	4.5200	-0.441%	501,349	-15.708%
2024-08-28	4.5300	4.550000	4.5100	4.5400	-0.656%	322,564	-16.079%
2024-08-27	4.5600	4.600000	4.5600	4.5700	-0.218%	404,399	-16.630%
2024-08-26	4.5500	4.580000	4.5500	4.5800	+1.104%	258,096	-16.812%
2024-08-23	4.4900	4.565000	4.4900	4.5300	+1.116%	406,293	-15.894%
2024-08-22	4.5200	4.520000	4.4700	4.4800	-0.665%	258,618	-14.955%
2024-08-21	4.5000	4.530000	4.4800	4.5100	-0.442%	401,573	-15.521%
2024-08-20	4.5100	4.550000	4.5100	4.5300	-0.875%	316,367	-15.894%
2024-08-19	4.5700	4.610000	4.5600	4.5700	+1.330%	584,390	-16.630%
2024-08-16	4.4700	4.520000	4.4700	4.5100	+1.348%	323,509	-15.521%
2024-08-15	4.4700	4.475000	4.4400	4.4500	-0.670%	227,283	-14.382%
2024-08-14	4.4500	4.488000	4.4500	4.4800	+0.901%	253,207	-14.955%
2024-08-13	4.4300	4.450000	4.4100	4.4400	+0.680%	354,610	-14.189%
2024-08-12	4.4100	4.430000	4.3850	4.4100	-0.226%	425,532	-13.605%
2024-08-09	4.4100	4.420800	4.3930	4.4200	+0.227%	441,410	-13.801%
2024-08-08	4.3900	4.420000	4.3850	4.4100	+1.147%	541,019	-13.605%
2024-08-07	4.3800	4.410000	4.3500	4.3600	-0.457%	599,392	-12.615%
2024-08-06	4.3600	4.390000	4.3500	4.3800	-0.905%	636,175	-13.014%
2024-08-05	4.4500	4.460000	4.4000	4.4200	-1.559%	1,056,802	-13.801%
2024-08-02	4.5000	4.520000	4.4800	4.4900	-0.222%	718,034	-15.145%
2024-08-01	4.4700	4.520000	4.4350	4.5000	-0.881%	1,454,898	-15.333%
2024-07-31	4.5200	4.550000	4.5000	4.5400	-0.439%	730,743	-16.079%
2024-07-30	4.5300	4.560000	4.5300	4.5600	+1.109%	467,512	-16.447%
2024-07-29	4.5200	4.540000	4.4850	4.5100	-0.442%	558,996	-15.521%

document.getElementById("JBC1hJ").onerror = function(){this.style.display='none';}; .dark-mode .rrhq3R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rrhq3R{ color: #333333; background-color: white; border: 2px solid #333333; }TEFTelefonica, S.A.stock NYSE

TEF
Telefonica, S.A.
stock NYSE