5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
-10.82%
3 MONTH PERFORMANCE
-17.38%
6 MONTH PERFORMANCE
-6.26%
YEAR-TO-DATE PERFORMANCE
+3.59%
1 YEAR PERFORMANCE
+2.54%
Telefónica, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $4.02 | $4.03 (0.25%) | $4.07 | $4.01 | 669,805 | $22.71 B |
| 12/24/2024 | $4.01 | $4.04 (0.75%) | $4.09 | $4.01 | 457,813 | $22.76 B |
| 12/23/2024 | $4.03 | $4.03 (0%) | $4.04 | $4.01 | 1.19 M | $22.71 B |
| 12/20/2024 | $4.03 | $4.06 (0.74%) | $4.07 | $4.03 | 1.30 M | $22.87 B |
| 12/19/2024 | $4.07 | $4.05 (-0.49%) | $4.08 | $4.03 | 1.30 M | $22.82 B |
| 12/18/2024 | $4.15 | $4.08 (-1.69%) | $4.18 | $4.06 | 967,700 | $22.99 B |
| 12/17/2024 | $4.35 | $4.30 (-1.15%) | $4.37 | $4.29 | 609,700 | $24.23 B |
| 12/16/2024 | $4.40 | $4.40 (0%) | $4.43 | $4.38 | 501,726 | $24.79 B |
| 12/13/2024 | $4.39 | $4.42 (0.68%) | $4.42 | $4.39 | 414,773 | $24.90 B |
| 12/12/2024 | $4.44 | $4.39 (-1.13%) | $4.47 | $4.39 | 866,000 | $24.73 B |
| 12/11/2024 | $4.45 | $4.44 (-0.22%) | $4.46 | $4.42 | 832,317 | $25.01 B |
| 12/10/2024 | $4.47 | $4.45 (-0.45%) | $4.48 | $4.44 | 547,925 | $25.07 B |
| 12/09/2024 | $4.51 | $4.51 (0%) | $4.53 | $4.51 | 482,135 | $25.41 B |
| 12/06/2024 | $4.60 | $4.55 (-1.09%) | $4.60 | $4.52 | 678,328 | $25.63 B |
| 12/05/2024 | $4.52 | $4.55 (0.66%) | $4.55 | $4.51 | 831,440 | $25.63 B |
| 12/04/2024 | $4.47 | $4.46 (-0.22%) | $4.49 | $4.45 | 800,200 | $25.13 B |
| 12/03/2024 | $4.50 | $4.51 (0.22%) | $4.52 | $4.48 | 653,100 | $25.41 B |
| 12/02/2024 | $4.49 | $4.45 (-0.89%) | $4.49 | $4.45 | 1.26 M | $25.07 B |
| 11/29/2024 | $4.47 | $4.49 (0.45%) | $4.49 | $4.45 | 822,600 | $25.30 B |
| 11/27/2024 | $4.50 | $4.53 (0.67%) | $4.54 | $4.50 | 1.07 M | $25.52 B |
| 11/26/2024 | $4.47 | $4.47 (0%) | $4.49 | $4.44 | 917,600 | $25.18 B |
| 11/25/2024 | $4.49 | $4.49 (0%) | $4.51 | $4.45 | 1.01 M | $25.30 B |
| 11/22/2024 | $4.42 | $4.45 (0.68%) | $4.45 | $4.41 | 988,500 | $25.07 B |
| 11/21/2024 | $4.47 | $4.43 (-0.89%) | $4.49 | $4.40 | 575,606 | $24.96 B |
| 11/20/2024 | $4.52 | $4.51 (-0.22%) | $4.53 | $4.49 | 518,000 | $25.41 B |
| 11/19/2024 | $4.48 | $4.54 (1.34%) | $4.54 | $4.47 | 737,600 | $25.58 B |
| 11/18/2024 | $4.44 | $4.49 (1.13%) | $4.49 | $4.44 | 773,048 | $21.93 B |
| 11/15/2024 | $4.38 | $4.41 (0.68%) | $4.41 | $4.37 | 910,938 | $21.54 B |
| 11/14/2024 | $4.30 | $4.30 (0%) | $4.35 | $4.30 | 691,902 | $21.01 B |
| 11/13/2024 | $4.29 | $4.28 (-0.23%) | $4.30 | $4.25 | 719,500 | $20.91 B |
| 11/12/2024 | $4.33 | $4.29 (-0.92%) | $4.33 | $4.28 | 488,791 | $20.96 B |
| 11/11/2024 | $4.42 | $4.37 (-1.13%) | $4.42 | $4.37 | 729,306 | $21.35 B |
| 11/08/2024 | $4.46 | $4.46 (0%) | $4.48 | $4.44 | 518,355 | $25.14 B |
| 11/07/2024 | $4.45 | $4.45 (0%) | $4.50 | $4.44 | 1.44 M | $25.09 B |
| 11/06/2024 | $4.53 | $4.50 (-0.66%) | $4.55 | $4.50 | 775,228 | $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 |