Want to see ES:TEF full AI Analyst Report?
Telefonica (TEF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.35 | 3.38 | 3.34 | 3.37 | 3.37 | +1.44% | 11,496,424 | 1.07 |
| Oct 29, 2026 | 3.28 | 3.33 | 3.27 | 3.33 | 3.33 | +1.50% | 10,078,965 | 0.93 |
| Oct 28, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | +0.61% | 9,504,233 | 0.88 |
| Oct 27, 2026 | 3.20 | 3.26 | 3.19 | 3.26 | 3.26 | +1.84% | 11,218,247 | 1.04 |
| Oct 26, 2026 | 3.27 | 3.27 | 3.13 | 3.20 | 3.20 | -6.41% | 37,667,695 | 3.61 |
| Oct 23, 2026 | 3.44 | 3.45 | 3.40 | 3.42 | 3.42 | -1.73% | 7,722,649 | 0.73 |
| Oct 22, 2026 | 3.44 | 3.49 | 3.43 | 3.48 | 3.48 | +1.82% | 12,229,811 | 1.16 |
| Oct 21, 2026 | 3.39 | 3.42 | 3.36 | 3.42 | 3.42 | +0.32% | 7,243,110 | 0.69 |
| Oct 20, 2026 | 3.34 | 3.43 | 3.32 | 3.40 | 3.40 | +0.92% | 11,444,241 | 1.08 |
| Oct 19, 2026 | 3.39 | 3.40 | 3.36 | 3.37 | 3.37 | -1.09% | 8,359,131 | 0.79 |
| Oct 16, 2026 | 3.30 | 3.41 | 3.30 | 3.41 | 3.41 | +2.71% | 12,381,968 | 1.18 |
| Oct 15, 2026 | 3.27 | 3.33 | 3.26 | 3.32 | 3.32 | +2.98% | 14,004,581 | 1.34 |
| Oct 14, 2026 | 3.26 | 3.27 | 3.20 | 3.22 | 3.22 | -0.86% | 14,472,869 | 1.39 |
| Oct 13, 2026 | 3.24 | 3.28 | 3.23 | 3.25 | 3.25 | +1.03% | 9,413,351 | 0.91 |
| Oct 12, 2026 | 3.25 | 3.27 | 3.20 | 3.22 | 3.22 | -1.01% | 12,564,677 | 1.21 |
| Oct 09, 2026 | 3.36 | 3.37 | 3.25 | 3.25 | 3.25 | -4.61% | 21,738,312 | 2.13 |
| Oct 08, 2026 | 3.41 | 3.44 | 3.41 | 3.41 | 3.41 | -0.50% | 7,907,878 | 0.77 |
| Oct 07, 2026 | 3.40 | 3.44 | 3.38 | 3.43 | 3.43 | +1.51% | 10,312,452 | 1.01 |
| Oct 06, 2026 | 3.44 | 3.47 | 3.38 | 3.38 | 3.38 | -1.49% | 9,928,100 | 0.97 |
| Oct 05, 2026 | 3.35 | 3.44 | 3.34 | 3.43 | 3.43 | +3.38% | 13,674,502 | 1.35 |
| Oct 02, 2026 | 3.28 | 3.33 | 3.27 | 3.31 | 3.31 | +1.07% | 10,133,274 | 1.00 |
| Oct 01, 2026 | 3.31 | 3.33 | 3.27 | 3.28 | 3.28 | -1.77% | 15,037,131 | 1.50 |
| Sep 30, 2026 | 3.38 | 3.39 | 3.34 | 3.34 | 3.34 | -1.48% | 10,793,615 | 1.09 |
| Sep 29, 2026 | 3.41 | 3.41 | 3.36 | 3.39 | 3.39 | -0.56% | 9,841,178 | 0.99 |
| Sep 28, 2026 | 3.47 | 3.48 | 3.41 | 3.41 | 3.41 | -1.19% | 8,318,917 | 0.82 |
| Sep 25, 2026 | 3.36 | 3.45 | 3.36 | 3.45 | 3.45 | +2.41% | 13,299,557 | 1.24 |
| Sep 24, 2026 | 3.40 | 3.42 | 3.37 | 3.37 | 3.37 | -0.74% | 11,637,576 | 1.09 |
| Sep 23, 2026 | 3.48 | 3.50 | 3.37 | 3.39 | 3.39 | -2.36% | 20,228,594 | 1.92 |
| Sep 22, 2026 | 3.59 | 3.59 | 3.47 | 3.47 | 3.47 | -2.83% | 16,055,732 | 1.54 |
| Sep 21, 2026 | 3.57 | 3.60 | 3.55 | 3.58 | 3.58 | +0.06% | 8,776,376 | 0.84 |
| Sep 18, 2026 | 3.72 | 3.72 | 3.54 | 3.57 | 3.57 | -4.77% | 49,038,512 | 4.97 |
| Sep 17, 2026 | 3.70 | 3.76 | 3.70 | 3.75 | 3.75 | +1.21% | 11,643,751 | 1.16 |
| Sep 16, 2026 | 3.68 | 3.71 | 3.64 | 3.71 | 3.71 | +0.52% | 11,007,972 | 1.05 |
| Sep 15, 2026 | 3.67 | 3.69 | 3.63 | 3.69 | 3.69 | +0.38% | 7,763,018 | 0.72 |
| Sep 14, 2026 | 3.65 | 3.70 | 3.64 | 3.67 | 3.67 | +0.57% | 10,727,545 | 0.99 |
| Sep 11, 2026 | 3.62 | 3.67 | 3.62 | 3.65 | 3.65 | +0.77% | 15,772,161 | 1.46 |
| Sep 10, 2026 | 3.61 | 3.64 | 3.60 | 3.63 | 3.63 | +1.46% | 7,598,107 | 0.69 |
| Sep 09, 2026 | 3.61 | 3.64 | 3.57 | 3.57 | 3.57 | -1.38% | 8,399,924 | 0.76 |
| Sep 08, 2026 | 3.61 | 3.64 | 3.60 | 3.62 | 3.62 | +0.25% | 7,354,145 | 0.67 |
| Sep 07, 2026 | 3.65 | 3.68 | 3.61 | 3.61 | 3.61 | -1.82% | 7,690,492 | 0.70 |
| Sep 04, 2026 | 3.68 | 3.69 | 3.64 | 3.68 | 3.68 | +0.05% | 5,532,972 | 0.50 |
| Sep 03, 2026 | 3.66 | 3.71 | 3.65 | 3.68 | 3.68 | +0.66% | 8,764,967 | 0.78 |
| Sep 02, 2026 | 3.63 | 3.66 | 3.60 | 3.66 | 3.66 | +0.58% | 6,032,085 | 0.54 |
| Sep 01, 2026 | 3.65 | 3.69 | 3.60 | 3.63 | 3.63 | -0.47% | 8,134,752 | 0.72 |
| Aug 31, 2026 | 3.63 | 3.67 | 3.63 | 3.65 | 3.65 | +0.72% | 14,149,599 | 1.26 |
| Aug 28, 2026 | 3.62 | 3.63 | 3.59 | 3.63 | 3.63 | +0.78% | 4,436,264 | 0.39 |
| Aug 27, 2026 | 3.61 | 3.61 | 3.56 | 3.60 | 3.60 | -0.33% | 9,119,402 | 0.81 |
| Aug 26, 2026 | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | -2.04% | 8,595,463 | 0.75 |
| Aug 25, 2026 | 3.64 | 3.69 | 3.64 | 3.68 | 3.68 | +0.96% | 5,349,127 | 0.46 |
| Aug 24, 2026 | 3.63 | 3.66 | 3.63 | 3.65 | 3.65 | +0.75% | 4,925,484 | 0.42 |