Skip to main content

Telefonica SA Common Stock (NY:TEF)

5.230 +0.040 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.170 5.230 5.170 5.230 446,384 +0.04(+0.77%)
Jun 27, 2025 5.210 5.240 5.190 5.190 502,631 +0.00(+0.00%)
Jun 26, 2025 5.190 5.219 5.180 5.190 341,530 +0.03(+0.58%)
Jun 25, 2025 5.190 5.210 5.160 5.160 545,616 -0.10(-1.90%)
Jun 24, 2025 5.240 5.290 5.235 5.260 566,305 +0.03(+0.57%)
Jun 23, 2025 5.160 5.230 5.160 5.230 576,432 +0.08(+1.55%)
Jun 20, 2025 5.240 5.250 5.150 5.150 951,516 -0.07(-1.34%)
Jun 18, 2025 5.260 5.280 5.210 5.220 408,611 -0.12(-2.25%)
Jun 17, 2025 5.390 5.390 5.340 5.340 684,734 -0.05(-0.93%)
Jun 16, 2025 5.400 5.480 5.390 5.390 769,677 +0.15(+2.86%)
Jun 13, 2025 5.230 5.270 5.220 5.240 613,093 -0.02(-0.38%)
Jun 12, 2025 5.300 5.310 5.260 5.260 522,153 +0.03(+0.57%)
Jun 11, 2025 5.260 5.260 5.230 5.230 471,313 -0.03(-0.57%)
Jun 10, 2025 5.290 5.290 5.260 5.260 804,152 -0.04(-0.75%)
Jun 09, 2025 5.280 5.300 5.265 5.300 598,083 +0.01(+0.19%)
Jun 06, 2025 5.300 5.370 5.280 5.290 604,500 -0.05(-0.94%)
Jun 05, 2025 5.340 5.360 5.320 5.340 397,985 +0.06(+1.14%)
Jun 04, 2025 5.270 5.300 5.250 5.280 442,382 +0.00(+0.00%)
Jun 03, 2025 5.290 5.295 5.260 5.280 675,653 -0.06(-1.12%)
Jun 02, 2025 5.310 5.360 5.298 5.340 667,254 +0.03(+0.56%)
May 30, 2025 5.300 5.310 5.290 5.310 437,319 +0.03(+0.57%)
May 29, 2025 5.240 5.280 5.230 5.280 630,613 +0.05(+0.96%)
May 28, 2025 5.230 5.240 5.210 5.230 509,634 -0.02(-0.38%)
May 27, 2025 5.240 5.250 5.230 5.250 858,922 +0.05(+0.96%)
May 23, 2025 5.150 5.210 5.115 5.200 673,261 +0.04(+0.78%)
May 22, 2025 5.110 5.170 5.083 5.160 488,168 +0.03(+0.58%)
May 21, 2025 5.110 5.140 5.100 5.130 623,806 +0.06(+1.18%)
May 20, 2025 5.040 5.080 5.040 5.070 553,719 +0.04(+0.80%)
May 19, 2025 5.010 5.030 4.980 5.030 615,227 +0.12(+2.44%)
May 16, 2025 4.880 4.920 4.870 4.910 881,986 +0.09(+1.87%)
May 15, 2025 4.770 4.840 4.755 4.820 644,769 +0.05(+1.05%)
May 14, 2025 4.750 4.820 4.710 4.770 1,162,346 -0.10(-2.05%)
May 13, 2025 4.890 4.908 4.850 4.870 1,351,277 +0.03(+0.62%)
May 12, 2025 4.850 4.860 4.801 4.840 722,691 -0.14(-2.81%)
May 09, 2025 4.980 5.010 4.980 4.980 373,185 +0.01(+0.20%)
May 08, 2025 5.000 5.015 4.970 4.970 711,848 -0.11(-2.17%)
May 07, 2025 5.110 5.110 5.070 5.080 567,023 -0.04(-0.78%)
May 06, 2025 5.080 5.120 5.080 5.120 584,621 +0.11(+2.20%)
May 05, 2025 5.070 5.070 5.000 5.010 468,033 -0.04(-0.79%)
May 02, 2025 5.060 5.090 5.050 5.050 423,406 -0.10(-1.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.