-
5 DAY PERFORMANCE
-3.87% -
1 MONTH PERFORMANCE
-6.49% -
3 MONTH PERFORMANCE
+2.52% -
6 MONTH PERFORMANCE
-1.97% -
YEAR-TO-DATE PERFORMANCE
+14.62% -
1 YEAR PERFORMANCE
+14.32%
Telefónica, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $4.45 | $4.47 (0.49%) | $4.50 | $4.45 | 502,114 | |
| 11/06/2024 | $4.53 | $4.50 (-0.66%) | $4.55 | $4.50 | 773,115 | $25.37 B |
| 11/05/2024 | $4.67 | $4.67 (0%) | $4.68 | $4.65 | 1.57 M | $26.33 B |
| 11/04/2024 | $4.68 | $4.65 (-0.64%) | $4.70 | $4.64 | 611,400 | $26.21 B |
| 11/01/2024 | $4.67 | $4.65 (-0.43%) | $4.67 | $4.64 | 528,223 | $26.21 B |
| 10/31/2024 | $4.61 | $4.63 (0.43%) | $4.64 | $4.60 | 396,813 | $26.10 B |
| 10/30/2024 | $4.62 | $4.66 (0.87%) | $4.67 | $4.62 | 429,800 | $26.27 B |
| 10/29/2024 | $4.65 | $4.66 (0.22%) | $4.68 | $4.64 | 356,300 | $26.27 B |
| 10/28/2024 | $4.65 | $4.65 (0%) | $4.68 | $4.64 | 358,147 | $26.21 B |
| 10/25/2024 | $4.65 | $4.62 (-0.65%) | $4.66 | $4.61 | 325,300 | $26.05 B |
| 10/24/2024 | $4.67 | $4.66 (-0.21%) | $4.71 | $4.65 | 313,015 | $26.27 B |
| 10/23/2024 | $4.64 | $4.64 (0%) | $4.66 | $4.63 | 348,516 | $26.16 B |
| 10/22/2024 | $4.67 | $4.67 (0%) | $4.70 | $4.66 | 295,946 | $26.33 B |
| 10/21/2024 | $4.76 | $4.72 (-0.84%) | $4.77 | $4.71 | 314,338 | $26.61 B |
| 10/18/2024 | $4.75 | $4.77 (0.42%) | $4.79 | $4.75 | 335,900 | $26.89 B |
| 10/17/2024 | $4.87 | $4.83 (-0.82%) | $4.87 | $4.82 | 501,142 | $27.23 B |
| 10/16/2024 | $4.84 | $4.88 (0.83%) | $4.90 | $4.84 | 363,447 | $27.51 B |
| 10/15/2024 | $4.76 | $4.76 (0%) | $4.81 | $4.75 | 346,600 | $26.83 B |
| 10/14/2024 | $4.78 | $4.78 (0%) | $4.79 | $4.76 | 223,836 | $26.95 B |
| 10/11/2024 | $4.76 | $4.77 (0.21%) | $4.80 | $4.76 | 252,111 | $26.89 B |
| 10/10/2024 | $4.82 | $4.77 (-1.04%) | $4.82 | $4.77 | 216,153 | $26.89 B |
| 10/09/2024 | $4.80 | $4.81 (0.21%) | $4.82 | $4.80 | 245,507 | $27.12 B |
| 10/08/2024 | $4.80 | $4.80 (0%) | $4.82 | $4.78 | 638,441 | $27.06 B |
| 10/07/2024 | $4.77 | $4.78 (0.21%) | $4.79 | $4.75 | 348,500 | $26.95 B |
| 10/04/2024 | $4.71 | $4.75 (0.85%) | $4.76 | $4.71 | 369,226 | $26.78 B |
| 10/03/2024 | $4.69 | $4.73 (0.85%) | $4.76 | $4.68 | 1.07 M | $26.67 B |
| 10/02/2024 | $4.78 | $4.76 (-0.42%) | $4.79 | $4.75 | 420,200 | $26.83 B |
| 10/01/2024 | $4.85 | $4.83 (-0.41%) | $4.85 | $4.81 | 400,709 | $27.23 B |
| 09/30/2024 | $4.89 | $4.86 (-0.61%) | $4.91 | $4.85 | 330,747 | $27.40 B |
| 09/27/2024 | $4.90 | $4.89 (-0.2%) | $4.93 | $4.87 | 661,900 | $27.57 B |
| 09/26/2024 | $4.87 | $4.88 (0.21%) | $4.91 | $4.86 | 352,332 | $27.51 B |
| 09/25/2024 | $4.92 | $4.89 (-0.61%) | $4.93 | $4.89 | 458,000 | $27.57 B |
| 09/24/2024 | $4.86 | $4.89 (0.62%) | $4.92 | $4.86 | 879,922 | $27.57 B |
| 09/23/2024 | $4.86 | $4.86 (0%) | $4.88 | $4.85 | 1.37 M | $27.40 B |
| 09/20/2024 | $4.85 | $4.83 (-0.41%) | $4.87 | $4.81 | 477,600 | $27.23 B |
| 09/19/2024 | $4.83 | $4.83 (0%) | $4.85 | $4.80 | 336,216 | $27.23 B |
| 09/18/2024 | $4.88 | $4.90 (0.41%) | $4.93 | $4.87 | 428,600 | $27.62 B |
| 09/17/2024 | $4.87 | $4.84 (-0.62%) | $4.87 | $4.81 | 717,820 | $27.29 B |
| 09/16/2024 | $4.76 | $4.82 (1.26%) | $4.83 | $4.76 | 767,821 | $27.17 B |
| 09/13/2024 | $4.74 | $4.72 (-0.42%) | $4.75 | $4.70 | 991,743 | $26.61 B |
| 09/12/2024 | $4.66 | $4.69 (0.64%) | $4.70 | $4.64 | 447,800 | $26.44 B |
| 09/11/2024 | $4.63 | $4.65 (0.43%) | $4.67 | $4.62 | 380,300 | $26.21 B |
| 09/10/2024 | $4.64 | $4.62 (-0.43%) | $4.65 | $4.60 | 445,500 | $26.05 B |
| 09/09/2024 | $4.64 | $4.66 (0.43%) | $4.67 | $4.63 | 438,500 | $26.27 B |
| 09/06/2024 | $4.67 | $4.68 (0.21%) | $4.71 | $4.66 | 520,700 | $26.38 B |
| 09/05/2024 | $4.71 | $4.69 (-0.42%) | $4.72 | $4.67 | 696,864 | $26.44 B |
| 09/04/2024 | $4.62 | $4.66 (0.87%) | $4.67 | $4.61 | 429,300 | $26.27 B |
| 09/03/2024 | $4.58 | $4.62 (0.87%) | $4.64 | $4.58 | 680,587 | $26.05 B |
| 08/30/2024 | $4.53 | $4.52 (-0.22%) | $4.54 | $4.50 | 367,127 | $25.48 B |
| 08/29/2024 | $4.53 | $4.52 (-0.22%) | $4.55 | $4.50 | 501,449 | $25.48 B |
| 08/28/2024 | $4.53 | $4.54 (0.22%) | $4.55 | $4.51 | 323,000 | $25.59 B |
| 08/27/2024 | $4.56 | $4.57 (0.22%) | $4.60 | $4.56 | 404,400 | $25.76 B |
| 08/26/2024 | $4.55 | $4.58 (0.66%) | $4.58 | $4.55 | 258,100 | $25.82 B |
| 08/23/2024 | $4.49 | $4.53 (0.89%) | $4.57 | $4.49 | 406,500 | $25.54 B |
| 08/22/2024 | $4.52 | $4.48 (-0.88%) | $4.52 | $4.47 | 258,718 | $25.26 B |
| 08/21/2024 | $4.50 | $4.51 (0.22%) | $4.53 | $4.48 | 401,600 | $25.43 B |
| 08/20/2024 | $4.51 | $4.53 (0.44%) | $4.55 | $4.51 | 316,600 | $25.54 B |
| 08/19/2024 | $4.57 | $4.57 (0%) | $4.61 | $4.56 | 589,300 | $25.76 B |
| 08/16/2024 | $4.47 | $4.51 (0.89%) | $4.52 | $4.47 | 323,809 | $25.43 B |
| 08/15/2024 | $4.47 | $4.45 (-0.45%) | $4.47 | $4.44 | 227,783 | $25.09 B |
| 08/14/2024 | $4.45 | $4.48 (0.67%) | $4.49 | $4.45 | 253,707 | $25.26 B |
| 08/13/2024 | $4.43 | $4.44 (0.23%) | $4.45 | $4.41 | 354,610 | $25.03 B |
| 08/12/2024 | $4.41 | $4.41 (0%) | $4.43 | $4.39 | 425,532 | $24.86 B |
| 08/09/2024 | $4.41 | $4.42 (0.23%) | $4.42 | $4.39 | 441,610 | $24.92 B |
| 08/08/2024 | $4.39 | $4.41 (0.46%) | $4.42 | $4.39 | 543,300 | $24.86 B |
| 08/07/2024 | $4.38 | $4.36 (-0.46%) | $4.41 | $4.35 | 610,900 | $24.58 B |