Telefónica, S.A. TELFY
3.77 USD -0.03 (-0.79%)
Regular-session close
3.75 Day range 3.79
3.41 52-week range 4.84
- YTD
- -6.91%
- 1 year
- -11.29%
TELFY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.76 | 3.79 | 3.75 | 3.79 | -0.01 | -0.26% | 43,528 |
| Nov 12, 2026 | 3.79 | 3.80 | 3.74 | 3.80 | -0.04 | -1.04% | 473,700 |
| Nov 11, 2026 | 3.72 | 3.85 | 3.72 | 3.84 | +0.07 | +1.86% | 282,100 |
| Nov 10, 2026 | 3.80 | 3.82 | 3.77 | 3.77 | 0.00 | 0.00% | 260,800 |
| Nov 9, 2026 | 3.66 | 3.79 | 3.66 | 3.77 | +0.04 | +1.07% | 376,900 |
| Nov 6, 2026 | 3.55 | 3.78 | 3.55 | 3.73 | -0.07 | -1.84% | 370,200 |
| Nov 5, 2026 | 3.94 | 3.94 | 3.80 | 3.80 | -0.01 | -0.26% | 339,900 |
| Nov 4, 2026 | 3.75 | 3.82 | 3.75 | 3.81 | +0.13 | +3.53% | 313,400 |
| Nov 3, 2026 | 3.65 | 3.73 | 3.65 | 3.68 | -0.06 | -1.60% | 409,300 |
| Nov 2, 2026 | 3.71 | 3.74 | 3.53 | 3.74 | +0.04 | +1.08% | 830,300 |
| Oct 30, 2026 | 3.61 | 3.75 | 3.61 | 3.70 | +0.04 | +1.09% | 494,500 |
| Oct 29, 2026 | 3.74 | 3.74 | 3.60 | 3.66 | +0.08 | +2.23% | 822,800 |
| Oct 28, 2026 | 3.55 | 3.61 | 3.55 | 3.58 | +0.02 | +0.56% | 550,800 |
| Oct 27, 2026 | 3.47 | 3.59 | 3.47 | 3.56 | +0.05 | +1.42% | 547,800 |
| Oct 26, 2026 | 3.60 | 3.60 | 3.51 | 3.51 | -0.25 | -6.65% | 953,500 |
| Oct 23, 2026 | 3.71 | 3.80 | 3.71 | 3.76 | -0.10 | -2.59% | 312,900 |
| Oct 22, 2026 | 3.76 | 3.93 | 3.76 | 3.86 | +0.08 | +2.12% | 585,000 |
| Oct 21, 2026 | 3.66 | 3.85 | 3.59 | 3.78 | -0.01 | -0.26% | 515,300 |
| Oct 20, 2026 | 3.57 | 3.82 | 3.57 | 3.79 | +0.06 | +1.61% | 595,300 |
| Oct 19, 2026 | 3.62 | 3.77 | 3.62 | 3.73 | -0.06 | -1.58% | 1,009,600 |
| Oct 16, 2026 | 3.66 | 3.81 | 3.66 | 3.79 | +0.12 | +3.27% | 544,400 |
| Oct 15, 2026 | 3.55 | 3.74 | 3.48 | 3.67 | +0.12 | +3.38% | 1,195,700 |
| Oct 14, 2026 | 3.61 | 3.61 | 3.50 | 3.55 | -0.04 | -1.11% | 679,100 |
| Oct 13, 2026 | 3.41 | 3.68 | 3.41 | 3.59 | +0.04 | +1.13% | 1,157,500 |
| Oct 12, 2026 | 3.55 | 3.62 | 3.53 | 3.55 | -0.04 | -1.11% | 1,357,400 |
| Oct 9, 2026 | 3.63 | 3.73 | 3.58 | 3.59 | -0.23 | -6.02% | 606,300 |
| Oct 8, 2026 | 3.88 | 3.88 | 3.77 | 3.82 | +0.03 | +0.79% | 398,500 |
| Oct 7, 2026 | 3.61 | 3.84 | 3.61 | 3.79 | +0.04 | +1.07% | 870,700 |
| Oct 6, 2026 | 3.70 | 3.81 | 3.65 | 3.75 | -0.06 | -1.57% | 4,913,100 |
| Oct 5, 2026 | 3.62 | 3.85 | 3.62 | 3.81 | +0.07 | +1.87% | 828,100 |
| Oct 2, 2026 | 3.64 | 3.74 | 3.64 | 3.74 | +0.11 | +3.03% | 557,600 |
| Oct 1, 2026 | 3.68 | 3.73 | 3.62 | 3.63 | -0.09 | -2.42% | 981,100 |
| Sep 30, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | -0.13 | -3.38% | 465,000 |
| Sep 29, 2026 | 3.82 | 3.89 | 3.80 | 3.85 | -0.03 | -0.77% | 606,200 |
| Sep 28, 2026 | 3.98 | 3.98 | 3.80 | 3.88 | 0.00 | 0.00% | 1,258,300 |
| Sep 25, 2026 | 3.79 | 3.94 | 3.79 | 3.88 | +0.09 | +2.37% | 396,500 |
| Sep 24, 2026 | 3.86 | 3.86 | 3.78 | 3.79 | -0.07 | -1.81% | 1,072,700 |
| Sep 23, 2026 | 3.91 | 3.92 | 3.76 | 3.86 | -0.06 | -1.53% | 382,200 |
| Sep 22, 2026 | 3.99 | 4.02 | 3.92 | 3.92 | -0.11 | -2.73% | 315,900 |
| Sep 21, 2026 | 4.10 | 4.10 | 4.00 | 4.03 | -0.04 | -0.98% | 313,300 |
| Sep 18, 2026 | 3.90 | 4.11 | 3.90 | 4.07 | -0.21 | -4.91% | 144,200 |
| Sep 17, 2026 | 4.24 | 4.28 | 4.12 | 4.28 | +0.04 | +0.94% | 141,700 |
| Sep 16, 2026 | 4.00 | 4.25 | 3.99 | 4.24 | +0.02 | +0.47% | 318,500 |
| Sep 15, 2026 | 4.28 | 4.28 | 4.06 | 4.22 | -0.03 | -0.71% | 123,100 |
| Sep 14, 2026 | 4.06 | 4.25 | 3.98 | 4.25 | +0.02 | +0.47% | 158,700 |
| Sep 11, 2026 | 3.98 | 4.24 | 3.98 | 4.23 | +0.09 | +2.17% | 182,900 |
| Sep 10, 2026 | 4.10 | 4.19 | 4.06 | 4.14 | +0.03 | +0.73% | 328,700 |
| Sep 9, 2026 | 4.29 | 4.29 | 4.01 | 4.11 | -0.09 | -2.14% | 137,400 |
| Sep 8, 2026 | 4.21 | 4.21 | 4.14 | 4.20 | -0.05 | -1.18% | 275,100 |
| Sep 4, 2026 | 4.06 | 4.26 | 4.03 | 4.25 | -0.01 | -0.23% | 94,900 |
| Sep 3, 2026 | 4.22 | 4.26 | 4.02 | 4.26 | +0.05 | +1.19% | 175,500 |
| Sep 2, 2026 | 4.12 | 4.21 | 4.12 | 4.21 | +0.04 | +0.96% | 203,400 |
| Sep 1, 2026 | 4.17 | 4.18 | 4.12 | 4.17 | -0.03 | -0.71% | 140,300 |
| Aug 31, 2026 | 4.20 | 4.23 | 4.06 | 4.20 | +0.07 | +1.69% | 213,100 |
| Aug 28, 2026 | 4.00 | 4.20 | 4.00 | 4.13 | +0.02 | +0.49% | 122,100 |
| Aug 27, 2026 | 4.12 | 4.16 | 4.11 | 4.11 | -0.04 | -0.96% | 179,700 |
| Aug 26, 2026 | 3.98 | 4.18 | 3.98 | 4.15 | -0.09 | -2.12% | 93,700 |
| Aug 25, 2026 | 4.12 | 4.27 | 4.12 | 4.24 | +0.05 | +1.19% | 109,300 |
| Aug 24, 2026 | 4.28 | 4.28 | 4.12 | 4.19 | +0.02 | +0.48% | 148,900 |
| Aug 21, 2026 | 3.98 | 4.21 | 3.98 | 4.17 | -0.04 | -0.95% | 90,900 |
| Aug 20, 2026 | 4.30 | 4.30 | 4.17 | 4.21 | -0.05 | -1.17% | 146,500 |
| Aug 19, 2026 | 4.15 | 4.27 | 4.13 | 4.26 | +0.06 | +1.43% | 154,100 |
| Aug 18, 2026 | 4.22 | 4.30 | 4.18 | 4.20 | +0.02 | +0.48% | 147,500 |
| Aug 17, 2026 | 4.02 | 4.22 | 4.02 | 4.18 | -0.02 | -0.48% | 262,400 |
| Aug 14, 2026 | 4.10 | 4.24 | 4.10 | 4.20 | +0.04 | +0.96% | 80,900 |
65 days, newest first. Daily bars as drawn on the TELFY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.