5 DAY PERFORMANCE
+2.82%
1 MONTH PERFORMANCE
+10.37%
3 MONTH PERFORMANCE
+25.25%
6 MONTH PERFORMANCE
+9.66%
YEAR-TO-DATE PERFORMANCE
+27.11%
1 YEAR PERFORMANCE
+15.35%
Telefónica, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.09 | $5.11 (0.39%) | $5.11 | $5.05 | 401,852 | $28.79 B |
| 04/29/2025 | $5.06 | $5.06 (0%) | $5.09 | $5.05 | 473,100 | $28.51 B |
| 04/28/2025 | $5.00 | $5.08 (1.6%) | $5.09 | $4.99 | 1.14 M | $28.62 B |
| 04/25/2025 | $4.96 | $4.97 (0.2%) | $4.99 | $4.94 | 510,304 | $28.00 B |
| 04/24/2025 | $4.92 | $4.93 (0.2%) | $4.93 | $4.90 | 363,300 | $27.78 B |
| 04/23/2025 | $4.88 | $4.89 (0.2%) | $4.93 | $4.83 | 558,156 | $27.55 B |
| 04/22/2025 | $4.94 | $4.94 (0%) | $4.98 | $4.93 | 895,400 | $27.83 B |
| 04/21/2025 | $4.92 | $5.02 (2.03%) | $5.05 | $4.91 | 1.81 M | $28.28 B |
| 04/17/2025 | $4.84 | $4.91 (1.45%) | $4.92 | $4.84 | 608,977 | $27.66 B |
| 04/16/2025 | $4.75 | $4.80 (1.05%) | $4.82 | $4.75 | 578,735 | $27.04 B |
| 04/15/2025 | $4.67 | $4.68 (0.21%) | $4.69 | $4.66 | 569,421 | $26.37 B |
| 04/14/2025 | $4.61 | $4.66 (1.08%) | $4.67 | $4.59 | 708,871 | $26.25 B |
| 04/11/2025 | $4.50 | $4.55 (1.11%) | $4.55 | $4.47 | 1.20 M | $25.63 B |
| 04/10/2025 | $4.39 | $4.41 (0.46%) | $4.42 | $4.35 | 823,300 | $24.85 B |
| 04/09/2025 | $4.26 | $4.46 (4.69%) | $4.49 | $4.23 | 1.83 M | $25.13 B |
| 04/08/2025 | $4.42 | $4.37 (-1.13%) | $4.43 | $4.36 | 969,735 | $24.62 B |
| 04/07/2025 | $4.47 | $4.44 (-0.67%) | $4.57 | $4.42 | 2.08 M | $25.01 B |
| 04/04/2025 | $4.75 | $4.62 (-2.74%) | $4.78 | $4.61 | 1.09 M | $26.03 B |
| 04/03/2025 | $4.85 | $4.91 (1.24%) | $4.92 | $4.85 | 1.25 M | $27.66 B |
| 04/02/2025 | $4.71 | $4.67 (-0.85%) | $4.72 | $4.67 | 466,600 | $26.31 B |
| 04/01/2025 | $4.70 | $4.70 (0%) | $4.73 | $4.68 | 668,602 | $26.48 B |
| 03/31/2025 | $4.64 | $4.66 (0.43%) | $4.66 | $4.64 | 322,818 | $26.25 B |
| 03/28/2025 | $4.64 | $4.63 (-0.22%) | $4.66 | $4.61 | 462,812 | $26.09 B |
| 03/27/2025 | $4.60 | $4.62 (0.43%) | $4.63 | $4.59 | 544,600 | $26.03 B |
| 03/26/2025 | $4.57 | $4.58 (0.22%) | $4.59 | $4.57 | 562,100 | $25.80 B |
| 03/25/2025 | $4.60 | $4.56 (-0.87%) | $4.61 | $4.55 | 669,524 | $25.69 B |
| 03/24/2025 | $4.59 | $4.52 (-1.53%) | $4.60 | $4.52 | 565,900 | $25.47 B |
| 03/21/2025 | $4.67 | $4.63 (-0.86%) | $4.67 | $4.62 | 1.40 M | $26.09 B |
| 03/20/2025 | $4.62 | $4.63 (0.22%) | $4.65 | $4.61 | 639,900 | $26.09 B |
| 03/19/2025 | $4.71 | $4.67 (-0.85%) | $4.72 | $4.64 | 579,324 | $26.31 B |
| 03/18/2025 | $4.72 | $4.73 (0.21%) | $4.74 | $4.71 | 946,307 | $26.65 B |
| 03/17/2025 | $4.69 | $4.72 (0.64%) | $4.74 | $4.69 | 561,131 | $26.59 B |
| 03/14/2025 | $4.69 | $4.70 (0.21%) | $4.72 | $4.68 | 720,600 | $26.48 B |
| 03/13/2025 | $4.62 | $4.65 (0.65%) | $4.68 | $4.62 | 763,203 | $26.20 B |
| 03/12/2025 | $4.50 | $4.58 (1.78%) | $4.58 | $4.48 | 856,100 | $25.80 B |
| 03/11/2025 | $4.63 | $4.60 (-0.65%) | $4.64 | $4.57 | 832,902 | $25.92 B |
| 03/10/2025 | $4.54 | $4.57 (0.66%) | $4.58 | $4.53 | 699,000 | $25.75 B |
| 03/07/2025 | $4.48 | $4.54 (1.34%) | $4.54 | $4.48 | 921,600 | $25.58 B |
| 03/06/2025 | $4.40 | $4.46 (1.36%) | $4.46 | $4.40 | 967,000 | $25.13 B |
| 03/05/2025 | $4.39 | $4.40 (0.23%) | $4.42 | $4.38 | 807,100 | $24.79 B |
| 03/04/2025 | $4.38 | $4.39 (0.23%) | $4.40 | $4.35 | 1.27 M | $24.73 B |
| 03/03/2025 | $4.44 | $4.40 (-0.9%) | $4.47 | $4.39 | 1.17 M | $24.79 B |
| 02/28/2025 | $4.42 | $4.40 (-0.45%) | $4.43 | $4.39 | 914,700 | $24.79 B |
| 02/27/2025 | $4.46 | $4.45 (-0.22%) | $4.46 | $4.41 | 639,700 | $25.07 B |
| 02/26/2025 | $4.47 | $4.44 (-0.67%) | $4.50 | $4.44 | 420,200 | $25.01 B |
| 02/25/2025 | $4.46 | $4.46 (0%) | $4.48 | $4.45 | 673,400 | $25.13 B |
| 02/24/2025 | $4.37 | $4.38 (0.23%) | $4.41 | $4.35 | 740,923 | $24.68 B |
| 02/21/2025 | $4.30 | $4.32 (0.47%) | $4.32 | $4.30 | 850,928 | $24.34 B |
| 02/20/2025 | $4.23 | $4.26 (0.71%) | $4.27 | $4.23 | 513,500 | $24.00 B |
| 02/19/2025 | $4.19 | $4.23 (0.95%) | $4.23 | $4.19 | 512,300 | $23.83 B |
| 02/18/2025 | $4.28 | $4.28 (0%) | $4.30 | $4.26 | 425,041 | $24.11 B |
| 02/14/2025 | $4.29 | $4.28 (-0.23%) | $4.31 | $4.27 | 452,333 | $24.11 B |
| 02/13/2025 | $4.33 | $4.34 (0.23%) | $4.35 | $4.32 | 394,512 | $24.45 B |
| 02/12/2025 | $4.33 | $4.33 (0%) | $4.34 | $4.31 | 423,835 | $24.40 B |
| 02/11/2025 | $4.26 | $4.30 (0.94%) | $4.30 | $4.25 | 415,043 | $24.23 B |
| 02/10/2025 | $4.20 | $4.20 (0%) | $4.23 | $4.20 | 626,933 | $23.66 B |
| 02/07/2025 | $4.22 | $4.19 (-0.71%) | $4.24 | $4.18 | 538,800 | $23.61 B |
| 02/06/2025 | $4.15 | $4.11 (-0.96%) | $4.18 | $4.11 | 683,900 | $23.16 B |
| 02/05/2025 | $4.08 | $4.09 (0.25%) | $4.11 | $4.08 | 489,300 | $23.04 B |
| 02/04/2025 | $4.00 | $4.03 (0.75%) | $4.04 | $4.00 | 444,311 | $22.71 B |
| 02/03/2025 | $4.00 | $4.02 (0.5%) | $4.05 | $3.98 | 618,000 | $22.65 B |
| 01/31/2025 | $4.07 | $4.04 (-0.74%) | $4.08 | $4.02 | 546,310 | $22.76 B |
| 01/30/2025 | $4.10 | $4.08 (-0.49%) | $4.11 | $4.07 | 607,305 | $22.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
