Telefonica SA Common Stock (TEF)
4.6200
+0.0400 (0.87%)
Telefónica S.A. is a prominent multinational telecommunications company based in Spain, offering a wide range of communication services including fixed-line, mobile telephony, broadband, and digital solutions
The company operates in various countries across Europe and Latin America, providing innovative technologies and connectivity solutions to both residential and business customers. Telefónica is committed to enhancing digital experiences and supporting the growth of the digital economy through investments in infrastructure and advanced telecommunications services. Additionally, the company emphasizes sustainability and social responsibility as part of its corporate strategy.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/27/2025 | 4.60 | 4.63 | 4.59 | 4.62 | 544,598 | 4.62 |
| 3/26/2025 | 4.57 | 4.59 | 4.57 | 4.58 | 562,078 | 4.58 |
| 3/25/2025 | 4.60 | 4.61 | 4.55 | 4.56 | 669,524 | 4.56 |
| 3/24/2025 | 4.59 | 4.60 | 4.52 | 4.52 | 565,883 | 4.52 |
| 3/21/2025 | 4.67 | 4.67 | 4.62 | 4.63 | 1,398,138 | 4.63 |
| 3/20/2025 | 4.62 | 4.65 | 4.61 | 4.63 | 639,897 | 4.63 |
| 3/19/2025 | 4.71 | 4.72 | 4.64 | 4.67 | 579,324 | 4.67 |
| 3/18/2025 | 4.72 | 4.74 | 4.71 | 4.73 | 945,079 | 4.73 |
| 3/17/2025 | 4.69 | 4.74 | 4.69 | 4.72 | 561,131 | 4.72 |
| 3/14/2025 | 4.69 | 4.72 | 4.68 | 4.70 | 720,573 | 4.70 |
| 3/13/2025 | 4.62 | 4.68 | 4.62 | 4.65 | 763,203 | 4.65 |
| 3/12/2025 | 4.50 | 4.58 | 4.48 | 4.58 | 856,068 | 4.58 |
| 3/11/2025 | 4.63 | 4.64 | 4.57 | 4.60 | 832,902 | 4.60 |
| 3/10/2025 | 4.54 | 4.58 | 4.53 | 4.57 | 698,996 | 4.57 |
| 3/07/2025 | 4.48 | 4.54 | 4.48 | 4.54 | 921,581 | 4.54 |
| 3/06/2025 | 4.40 | 4.46 | 4.40 | 4.46 | 966,964 | 4.46 |
| 3/05/2025 | 4.39 | 4.42 | 4.38 | 4.40 | 807,093 | 4.40 |
| 3/04/2025 | 4.38 | 4.40 | 4.35 | 4.39 | 1,268,117 | 4.39 |
| 3/03/2025 | 4.44 | 4.47 | 4.39 | 4.40 | 1,167,060 | 4.40 |
| 2/28/2025 | 4.42 | 4.43 | 4.39 | 4.40 | 914,691 | 4.40 |
| 2/27/2025 | 4.46 | 4.46 | 4.41 | 4.45 | 639,650 | 4.45 |
| 2/26/2025 | 4.47 | 4.50 | 4.44 | 4.44 | 420,183 | 4.44 |
| 2/25/2025 | 4.46 | 4.48 | 4.45 | 4.46 | 673,358 | 4.46 |
| 2/24/2025 | 4.37 | 4.41 | 4.35 | 4.38 | 740,923 | 4.38 |
| 2/21/2025 | 4.30 | 4.32 | 4.30 | 4.32 | 850,928 | 4.32 |
| 2/20/2025 | 4.23 | 4.27 | 4.23 | 4.26 | 513,458 | 4.26 |
| 2/19/2025 | 4.19 | 4.23 | 4.19 | 4.23 | 512,276 | 4.23 |
| 2/18/2025 | 4.28 | 4.30 | 4.26 | 4.28 | 425,041 | 4.28 |
| 2/14/2025 | 4.29 | 4.31 | 4.27 | 4.28 | 452,333 | 4.28 |
| 2/13/2025 | 4.33 | 4.35 | 4.32 | 4.34 | 394,502 | 4.34 |
| 2/12/2025 | 4.33 | 4.34 | 4.31 | 4.33 | 423,835 | 4.33 |
| 2/11/2025 | 4.26 | 4.30 | 4.25 | 4.30 | 414,943 | 4.30 |
| 2/10/2025 | 4.20 | 4.23 | 4.20 | 4.20 | 626,928 | 4.20 |
| 2/07/2025 | 4.22 | 4.24 | 4.18 | 4.19 | 538,771 | 4.19 |
| 2/06/2025 | 4.15 | 4.18 | 4.11 | 4.11 | 683,856 | 4.11 |
| 2/05/2025 | 4.08 | 4.11 | 4.08 | 4.09 | 489,280 | 4.09 |
| 2/04/2025 | 4.00 | 4.04 | 4.00 | 4.03 | 444,309 | 4.03 |
| 2/03/2025 | 4.00 | 4.05 | 3.98 | 4.02 | 617,984 | 4.02 |
| 1/31/2025 | 4.07 | 4.08 | 4.02 | 4.04 | 546,310 | 4.04 |
| 1/30/2025 | 4.10 | 4.11 | 4.07 | 4.08 | 607,305 | 4.08 |
| 1/29/2025 | 4.05 | 4.08 | 4.04 | 4.05 | 464,956 | 4.05 |
| 1/28/2025 | 4.06 | 4.07 | 4.03 | 4.04 | 560,573 | 4.04 |
| 1/27/2025 | 3.99 | 4.02 | 3.97 | 3.99 | 1,097,393 | 3.99 |
| 1/24/2025 | 3.95 | 3.96 | 3.90 | 3.91 | 1,099,657 | 3.91 |
| 1/23/2025 | 3.91 | 3.93 | 3.89 | 3.89 | 998,113 | 3.89 |
| 1/22/2025 | 3.91 | 3.93 | 3.89 | 3.90 | 1,055,525 | 3.90 |
| 1/21/2025 | 3.98 | 4.00 | 3.97 | 3.98 | 1,473,472 | 3.98 |
| 1/17/2025 | 4.04 | 4.07 | 4.02 | 4.03 | 589,108 | 4.03 |
| 1/16/2025 | 3.99 | 4.03 | 3.99 | 4.01 | 485,564 | 4.01 |
| 1/15/2025 | 4.04 | 4.06 | 4.03 | 4.04 | 485,103 | 4.04 |
| 1/14/2025 | 3.96 | 3.99 | 3.96 | 3.99 | 907,775 | 3.99 |
| 1/13/2025 | 3.93 | 3.95 | 3.93 | 3.94 | 670,298 | 3.94 |
| 1/10/2025 | 3.98 | 3.98 | 3.94 | 3.94 | 734,702 | 3.94 |
| 1/08/2025 | 3.99 | 4.00 | 3.96 | 4.00 | 591,132 | 4.00 |
| 1/07/2025 | 4.05 | 4.06 | 4.00 | 4.00 | 681,478 | 4.00 |
| 1/06/2025 | 4.07 | 4.10 | 4.05 | 4.06 | 783,378 | 4.06 |
| 1/03/2025 | 4.06 | 4.08 | 4.04 | 4.04 | 564,869 | 4.04 |
| 1/02/2025 | 4.05 | 4.09 | 4.04 | 4.06 | 996,316 | 4.06 |
| 12/31/2024 | 4.02 | 0.00 | 4.02 | 4.02 | 0 | 4.02 |
| 12/30/2024 | 4.04 | 4.06 | 4.02 | 4.02 | 952,251 | 4.02 |