Telefónica, S.A. (TEF.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
As of 09:07AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.1140 | 4.1210 | 4.1080 | 4.1140 | 4.1140 | 299,187 |
| 24 Apr 2024 | 4.1480 | 4.1620 | 4.1050 | 4.1180 | 4.1180 | 17,657,559 |
| 23 Apr 2024 | 4.0960 | 4.1680 | 4.0940 | 4.1400 | 4.1400 | 16,391,219 |
| 22 Apr 2024 | 4.0340 | 4.1050 | 4.0310 | 4.0950 | 4.0950 | 23,882,709 |
| 19 Apr 2024 | 3.9610 | 4.0090 | 3.9310 | 4.0070 | 4.0070 | 14,195,535 |
| 18 Apr 2024 | 3.9180 | 3.9670 | 3.9160 | 3.9590 | 3.9590 | 8,852,883 |
| 17 Apr 2024 | 3.8740 | 3.9250 | 3.8480 | 3.9130 | 3.9130 | 9,402,157 |
| 16 Apr 2024 | 3.9020 | 3.9230 | 3.8600 | 3.8840 | 3.8840 | 13,725,437 |
| 15 Apr 2024 | 3.9430 | 3.9600 | 3.9130 | 3.9230 | 3.9230 | 11,553,317 |
| 12 Apr 2024 | 3.9450 | 3.9690 | 3.9380 | 3.9590 | 3.9590 | 14,821,710 |
| 11 Apr 2024 | 3.9590 | 3.9640 | 3.9030 | 3.9300 | 3.9300 | 9,860,513 |
| 10 Apr 2024 | 3.9880 | 3.9930 | 3.9090 | 3.9400 | 3.9400 | 10,891,634 |
| 09 Apr 2024 | 3.9860 | 4.0020 | 3.9630 | 3.9740 | 3.9740 | 11,563,750 |
| 08 Apr 2024 | 3.9800 | 3.9850 | 3.9530 | 3.9710 | 3.9710 | 11,301,392 |
| 05 Apr 2024 | 4.0300 | 4.0330 | 3.9570 | 3.9770 | 3.9770 | 17,046,557 |
| 04 Apr 2024 | 4.0460 | 4.0940 | 4.0460 | 4.0610 | 4.0610 | 34,012,773 |
| 03 Apr 2024 | 4.0650 | 4.0980 | 4.0330 | 4.0440 | 4.0440 | 14,006,439 |
| 02 Apr 2024 | 4.0870 | 4.1220 | 4.0600 | 4.0680 | 4.0680 | 73,801,800 |
| 28 Mar 2024 | 4.1000 | 4.1260 | 4.0860 | 4.0890 | 4.0890 | 17,776,922 |
| 27 Mar 2024 | 4.0810 | 4.1150 | 4.0700 | 4.0890 | 4.0890 | 16,871,610 |
| 26 Mar 2024 | 4.0000 | 4.0920 | 3.9890 | 4.0630 | 4.0630 | 76,296,397 |
| 25 Mar 2024 | 3.9650 | 3.9980 | 3.9650 | 3.9900 | 3.9900 | 10,196,772 |
| 22 Mar 2024 | 3.9630 | 4.0150 | 3.9620 | 3.9690 | 3.9690 | 19,118,948 |
| 21 Mar 2024 | 3.9300 | 3.9790 | 3.9280 | 3.9550 | 3.9550 | 12,510,992 |
| 20 Mar 2024 | 3.8970 | 3.9210 | 3.8970 | 3.9180 | 3.9180 | 9,763,656 |
| 19 Mar 2024 | 3.9100 | 3.9230 | 3.8930 | 3.9010 | 3.9010 | 9,333,126 |
| 18 Mar 2024 | 3.9200 | 3.9320 | 3.8900 | 3.8980 | 3.8980 | 10,357,855 |
| 15 Mar 2024 | 3.8720 | 3.9460 | 3.8720 | 3.9170 | 3.9170 | 49,819,437 |
| 14 Mar 2024 | 3.8920 | 3.9170 | 3.8530 | 3.8700 | 3.8700 | 31,400,354 |
| 13 Mar 2024 | 3.8760 | 3.9050 | 3.8670 | 3.8860 | 3.8860 | 12,700,519 |
| 12 Mar 2024 | 3.8840 | 3.9040 | 3.8710 | 3.8710 | 3.8710 | 14,005,334 |
| 11 Mar 2024 | 3.8480 | 3.8910 | 3.8460 | 3.8770 | 3.8770 | 9,964,781 |
| 08 Mar 2024 | 3.8350 | 3.8560 | 3.8240 | 3.8460 | 3.8460 | 7,976,056 |
| 07 Mar 2024 | 3.8310 | 3.8810 | 3.8300 | 3.8380 | 3.8380 | 9,450,242 |
| 06 Mar 2024 | 3.8400 | 3.8890 | 3.8350 | 3.8410 | 3.8410 | 14,773,403 |
| 05 Mar 2024 | 3.8160 | 3.8380 | 3.8030 | 3.8340 | 3.8340 | 6,953,655 |
| 04 Mar 2024 | 3.8160 | 3.8390 | 3.8110 | 3.8300 | 3.8300 | 42,670,115 |
| 01 Mar 2024 | 3.7750 | 3.8430 | 3.7670 | 3.8220 | 3.8220 | 33,172,223 |
| 29 Feb 2024 | 3.8310 | 3.8420 | 3.7900 | 3.7930 | 3.7930 | 16,751,108 |
| 28 Feb 2024 | 3.8200 | 3.8740 | 3.8140 | 3.8280 | 3.8280 | 12,065,463 |
| 27 Feb 2024 | 3.7510 | 3.8150 | 3.7510 | 3.8100 | 3.8100 | 8,175,189 |
| 26 Feb 2024 | 3.7550 | 3.7940 | 3.7480 | 3.7760 | 3.7760 | 6,699,236 |
| 23 Feb 2024 | 3.7440 | 3.7760 | 3.7100 | 3.7760 | 3.7760 | 8,532,461 |
| 22 Feb 2024 | 3.7230 | 3.7920 | 3.6790 | 3.7430 | 3.7430 | 37,381,076 |
| 21 Feb 2024 | 3.6660 | 3.7000 | 3.6560 | 3.6840 | 3.6840 | 7,847,997 |
| 20 Feb 2024 | 3.6270 | 3.6780 | 3.6270 | 3.6670 | 3.6670 | 7,579,649 |
| 19 Feb 2024 | 3.5700 | 3.6360 | 3.5690 | 3.6260 | 3.6260 | 9,583,103 |
| 16 Feb 2024 | 3.6200 | 3.6200 | 3.5420 | 3.5610 | 3.5610 | 13,581,505 |
| 15 Feb 2024 | 3.5700 | 3.6300 | 3.5700 | 3.6180 | 3.6180 | 12,512,765 |
| 14 Feb 2024 | 3.5800 | 3.6100 | 3.5630 | 3.5750 | 3.5750 | 7,564,262 |
| 13 Feb 2024 | 3.5880 | 3.6380 | 3.5800 | 3.5800 | 3.5800 | 7,562,382 |
| 12 Feb 2024 | 3.5710 | 3.5880 | 3.5610 | 3.5860 | 3.5860 | 5,667,698 |
| 09 Feb 2024 | 3.5780 | 3.5980 | 3.5410 | 3.5530 | 3.5530 | 10,789,433 |
| 08 Feb 2024 | 3.5860 | 3.5940 | 3.5510 | 3.5820 | 3.5820 | 10,111,833 |
| 07 Feb 2024 | 3.6420 | 3.6470 | 3.5870 | 3.5900 | 3.5900 | 8,749,760 |
| 06 Feb 2024 | 3.6600 | 3.6690 | 3.6160 | 3.6450 | 3.6450 | 9,661,830 |
| 05 Feb 2024 | 3.6970 | 3.7300 | 3.6560 | 3.6590 | 3.6590 | 6,480,114 |
| 02 Feb 2024 | 3.7360 | 3.7550 | 3.6990 | 3.6990 | 3.6990 | 7,447,058 |
| 01 Feb 2024 | 3.7580 | 3.7840 | 3.7250 | 3.7300 | 3.7300 | 8,893,776 |
| 31 Jan 2024 | 3.7780 | 3.7970 | 3.7460 | 3.7700 | 3.7700 | 7,593,648 |
| 30 Jan 2024 | 3.8110 | 3.8280 | 3.7630 | 3.7690 | 3.7690 | 5,408,894 |
| 29 Jan 2024 | 3.8250 | 3.8350 | 3.7940 | 3.8160 | 3.8160 | 7,671,526 |
| 26 Jan 2024 | 3.7890 | 3.8380 | 3.7720 | 3.8230 | 3.8230 | 26,175,427 |
| 25 Jan 2024 | 3.8100 | 3.8120 | 3.7810 | 3.7950 | 3.7950 | 4,348,113 |
| 24 Jan 2024 | 3.8360 | 3.8590 | 3.8120 | 3.8130 | 3.8130 | 8,818,619 |
| 23 Jan 2024 | 3.8170 | 3.8440 | 3.8020 | 3.8200 | 3.8200 | 27,019,935 |
| 22 Jan 2024 | 3.7930 | 3.8230 | 3.7840 | 3.8130 | 3.8130 | 6,941,318 |
| 19 Jan 2024 | 3.7500 | 3.7960 | 3.7500 | 3.7800 | 3.7800 | 33,002,429 |
| 18 Jan 2024 | 3.7600 | 3.7600 | 3.7190 | 3.7330 | 3.7330 | 6,450,410 |
| 17 Jan 2024 | 3.7640 | 3.7790 | 3.7270 | 3.7710 | 3.7710 | 8,983,682 |
| 16 Jan 2024 | 3.7580 | 3.8020 | 3.7420 | 3.7750 | 3.7750 | 8,328,968 |
| 15 Jan 2024 | 3.7550 | 3.7810 | 3.7500 | 3.7720 | 3.7720 | 6,699,402 |
| 12 Jan 2024 | 3.6930 | 3.7370 | 3.6920 | 3.7190 | 3.7190 | 6,281,962 |
| 11 Jan 2024 | 3.7280 | 3.7330 | 3.6990 | 3.7240 | 3.7240 | 7,475,625 |
| 10 Jan 2024 | 3.7140 | 3.7390 | 3.6990 | 3.7100 | 3.7100 | 24,333,496 |
| 09 Jan 2024 | 3.7260 | 3.7550 | 3.7040 | 3.7300 | 3.7300 | 6,657,904 |
| 08 Jan 2024 | 3.7000 | 3.7320 | 3.6780 | 3.7320 | 3.7320 | 6,599,839 |
| 05 Jan 2024 | 3.6890 | 3.7030 | 3.6620 | 3.6940 | 3.6940 | 7,652,701 |
| 04 Jan 2024 | 3.6500 | 3.7010 | 3.6500 | 3.6980 | 3.6980 | 20,064,639 |
| 03 Jan 2024 | 3.6320 | 3.6900 | 3.6320 | 3.6410 | 3.6410 | 9,249,503 |
| 02 Jan 2024 | 3.5530 | 3.6330 | 3.5410 | 3.6280 | 3.6280 | 9,384,486 |
| 29 Dec 2023 | 3.5380 | 3.5460 | 3.5250 | 3.5340 | 3.5340 | 10,371,336 |
| 28 Dec 2023 | 3.5600 | 3.5700 | 3.5300 | 3.5400 | 3.5400 | 11,914,342 |
| 27 Dec 2023 | 3.5700 | 3.5900 | 3.5550 | 3.5710 | 3.5710 | 18,684,872 |
| 22 Dec 2023 | 3.6200 | 3.6500 | 3.5710 | 3.5840 | 3.5840 | 12,002,044 |
| 21 Dec 2023 | 3.6540 | 3.6850 | 3.6150 | 3.6230 | 3.6230 | 10,422,066 |
| 20 Dec 2023 | 3.8200 | 3.8200 | 3.6460 | 3.6790 | 3.6790 | 34,212,914 |
| 19 Dec 2023 | 3.5940 | 3.6060 | 3.5560 | 3.5650 | 3.5650 | 51,880,807 |
| 18 Dec 2023 | 3.6130 | 3.6360 | 3.5810 | 3.5920 | 3.5920 | 28,447,731 |
| 15 Dec 2023 | 3.6820 | 3.6900 | 3.6190 | 3.6250 | 3.6250 | 75,699,934 |
| 14 Dec 2023 | 3.6960 | 3.7440 | 3.6800 | 3.6820 | 3.6820 | 56,461,447 |
| 13 Dec 2023 | 3.7890 | 3.7890 | 3.6520 | 3.6710 | 3.6710 | 24,620,215 |
| 12 Dec 2023 | 3.8670 | 3.8700 | 3.7840 | 3.8000 | 3.8000 | 35,050,767 |
| 12 Dec 2023 | 0.15 Dividend | |||||
| 11 Dec 2023 | 4.0250 | 4.0400 | 3.9980 | 4.0170 | 3.8670 | 35,702,191 |
| 08 Dec 2023 | 4.0200 | 4.0270 | 4.0010 | 4.0030 | 3.8535 | 10,904,185 |
| 07 Dec 2023 | 4.0460 | 4.0610 | 4.0050 | 4.0220 | 3.8718 | 57,048,390 |
| 06 Dec 2023 | 4.0500 | 4.0750 | 4.0330 | 4.0460 | 3.8949 | 30,983,456 |
| 05 Dec 2023 | 4.0160 | 4.0470 | 4.0040 | 4.0330 | 3.8824 | 78,063,249 |
| 04 Dec 2023 | 4.0110 | 4.0200 | 3.9910 | 4.0160 | 3.8660 | 19,221,014 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.