Telefónica, S.A. (TEF.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | - |
| Apr 25, 2024 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | - |
| Apr 24, 2024 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | - |
| Apr 23, 2024 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | - |
| Apr 22, 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| Apr 19, 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| Apr 18, 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| Apr 17, 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
| Apr 16, 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| Apr 15, 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| Apr 12, 2024 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
| Apr 11, 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Apr 10, 2024 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | - |
| Apr 09, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Apr 08, 2024 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | - |
| Apr 05, 2024 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | - |
| Apr 04, 2024 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | - |
| Apr 03, 2024 | 4.0790 | 4.0790 | 4.0500 | 4.0500 | 4.0500 | 500 |
| Apr 02, 2024 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | - |
| Mar 28, 2024 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | - |
| Mar 27, 2024 | 4.0860 | 4.0860 | 4.0740 | 4.0740 | 4.0740 | 1,234 |
| Mar 26, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Mar 25, 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | - |
| Mar 22, 2024 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | - |
| Mar 21, 2024 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | - |
| Mar 20, 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | - |
| Mar 19, 2024 | 3.9040 | 3.9040 | 3.8940 | 3.8940 | 3.8940 | 888 |
| Mar 18, 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| Mar 15, 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | - |
| Mar 14, 2024 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | - |
| Mar 13, 2024 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | - |
| Mar 12, 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | - |
| Mar 11, 2024 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | - |
| Mar 08, 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
| Mar 07, 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| Mar 06, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Mar 05, 2024 | 3.8270 | 3.8300 | 3.8270 | 3.8300 | 3.8300 | 2,819 |
| Mar 04, 2024 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | - |
| Mar 01, 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | - |
| Feb 29, 2024 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | - |
| Feb 28, 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
| Feb 27, 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| Feb 26, 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
| Feb 23, 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| Feb 22, 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
| Feb 21, 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| Feb 20, 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
| Feb 19, 2024 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | - |
| Feb 16, 2024 | 3.5920 | 3.5920 | 3.5760 | 3.5760 | 3.5760 | 300 |
| Feb 15, 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| Feb 14, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Feb 13, 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| Feb 12, 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | - |
| Feb 09, 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| Feb 08, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Feb 07, 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| Feb 06, 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | - |
| Feb 05, 2024 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
| Feb 02, 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | - |
| Feb 01, 2024 | 3.7600 | 3.7600 | 3.7490 | 3.7490 | 3.7490 | 740 |
| Jan 31, 2024 | 3.7820 | 3.7820 | 3.7730 | 3.7730 | 3.7730 | 1,539 |
| Jan 30, 2024 | 3.8240 | 3.8240 | 3.7590 | 3.7590 | 3.7590 | 598 |
| Jan 29, 2024 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | - |
| Jan 26, 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
| Jan 25, 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 100 |
| Jan 24, 2024 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
| Jan 23, 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| Jan 22, 2024 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | - |
| Jan 19, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 18, 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| Jan 17, 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | - |
| Jan 16, 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
| Jan 15, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Jan 12, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Jan 11, 2024 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 1,249 |
| Jan 10, 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| Jan 09, 2024 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | - |
| Jan 08, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jan 05, 2024 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
| Jan 04, 2024 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | - |
| Jan 03, 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| Jan 02, 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| Dec 29, 2023 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| Dec 28, 2023 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| Dec 27, 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 521 |
| Dec 22, 2023 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | - |
| Dec 21, 2023 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| Dec 20, 2023 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| Dec 19, 2023 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| Dec 18, 2023 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
| Dec 15, 2023 | 3.6810 | 3.6810 | 3.6310 | 3.6330 | 3.6330 | 4,993 |
| Dec 14, 2023 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | - |
| Dec 13, 2023 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | - |
| Dec 12, 2023 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| Dec 12, 2023 | 0.15 Dividend | |||||
| Dec 11, 2023 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 3.8870 | - |
| Dec 08, 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 3.8851 | - |
| Dec 07, 2023 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | 3.9063 | - |
| Dec 06, 2023 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 3.9159 | - |
| Dec 05, 2023 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 3.8668 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.