OTC Markets OTCPK - Delayed Quote
USD
Telefónica, S.A. (TEFOF)
3.7500
0.0000
(0.00%)
At close: November 5 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
3.7500
3.7500
3.7500
3.7500
3.7500
-
Nov 4, 2026
3.7500
3.7500
3.7500
3.7500
3.7500
44,400
Nov 3, 2026
3.7500
3.7500
3.7500
3.7500
3.7500
-
Nov 2, 2026
3.7500
3.7500
3.7500
3.7500
3.7500
-
Oct 30, 2026
3.7500
3.7500
3.7500
3.7500
3.7500
-
Oct 29, 2026
3.7500
3.7500
3.7500
3.7500
3.7500
-
Oct 28, 2026
3.7500
3.7500
3.7500
3.7500
3.7500
500
Oct 27, 2026
3.7500
3.7500
3.7500
3.7500
3.7500
3,000
Oct 26, 2026
3.5900
3.5900
3.5900
3.5900
3.5900
-
Oct 23, 2026
3.5900
3.5900
3.5900
3.5900
3.5900
200
Oct 22, 2026
3.7000
3.7000
3.7000
3.7000
3.7000
-
Oct 21, 2026
3.7000
3.7000
3.7000
3.7000
3.7000
1,100
Oct 20, 2026
3.8300
3.8300
3.8300
3.8300
3.8300
500
Oct 19, 2026
3.7000
3.7000
3.7000
3.7000
3.7000
-
Oct 16, 2026
3.7000
3.7000
3.7000
3.7000
3.7000
-
Oct 15, 2026
3.4900
3.7000
3.4900
3.7000
3.7000
1,700
Oct 14, 2026
3.5900
3.5900
3.5900
3.5900
3.5900
-
Oct 13, 2026
3.5900
3.5900
3.5900
3.5900
3.5900
-
Oct 12, 2026
3.6100
3.6100
3.5900
3.5900
3.5900
700
Oct 9, 2026
3.7900
3.7900
3.6100
3.6100
3.6100
11,100
Oct 8, 2026
3.9500
3.9500
3.9500
3.9500
3.9500
23,100
Oct 7, 2026
3.8000
3.8000
3.8000
3.8000
3.8000
-
Oct 6, 2026
3.8000
3.8000
3.8000
3.8000
3.8000
-
Oct 5, 2026
3.8000
3.8000
3.8000
3.8000
3.8000
-
Oct 2, 2026
3.8000
3.8000
3.8000
3.8000
3.8000
-
Oct 1, 2026
3.8000
3.8000
3.8000
3.8000
3.8000
1,000
Sep 30, 2026
3.8200
3.8200
3.8200
3.8200
3.8200
1,500
Sep 29, 2026
3.9900
3.9900
3.9900
3.9900
3.9900
-
Sep 28, 2026
3.9900
3.9900
3.9900
3.9900
3.9900
1,600
Sep 25, 2026
3.8200
3.8200
3.8200
3.8200
3.8200
30,500
Sep 24, 2026
3.8500
3.8500
3.8500
3.8500
3.8500
-
Sep 23, 2026
3.9500
3.9900
3.8500
3.8500
3.8500
8,700
Sep 22, 2026
4.0000
4.0000
4.0000
4.0000
4.0000
5,600
Sep 21, 2026
4.1900
4.2000
4.1600
4.1600
4.1600
1,600
Sep 18, 2026
4.2100
4.2100
4.2100
4.2100
4.2100
500
Sep 17, 2026
4.5500
4.5500
4.3000
4.3000
4.3000
4,700
Sep 16, 2026
4.3700
4.3700
4.3700
4.3700
4.3700
-
Sep 15, 2026
4.3700
4.3700
4.3700
4.3700
4.3700
200
Sep 14, 2026
4.3100
4.3100
4.3100
4.3100
4.3100
-
Sep 11, 2026
4.3100
4.3100
4.3100
4.3100
4.3100
120,300
Sep 10, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
-
Sep 9, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
-
Sep 8, 2026
4.2200
4.5000
4.0900
4.0900
4.0900
1,800
Sep 4, 2026
4.5600
4.5600
4.5600
4.5600
4.5600
24,500
Sep 3, 2026
4.0800
4.0800
4.0800
4.0800
4.0800
-
Sep 2, 2026
4.0300
4.4700
4.0300
4.0800
4.0800
5,600
Sep 1, 2026
3.9200
4.1600
3.9200
4.1600
4.1600
800
Aug 31, 2026
4.0500
4.0500
4.0500
4.0500
4.0500
-
Aug 28, 2026
4.0500
4.0500
4.0500
4.0500
4.0500
-
Aug 27, 2026
4.0500
4.0500
4.0500
4.0500
4.0500
-
Aug 26, 2026
4.0500
4.0500
4.0500
4.0500
4.0500
1,000
Aug 25, 2026
4.0000
4.0000
4.0000
4.0000
4.0000
-
Aug 24, 2026
4.0000
4.0000
4.0000
4.0000
4.0000
-
Aug 21, 2026
4.3500
4.3500
4.0000
4.0000
4.0000
21,600
Aug 20, 2026
4.2600
4.2600
4.2600
4.2600
4.2600
-
Aug 19, 2026
4.2600
4.2600
4.2600
4.2600
4.2600
17,000
Aug 18, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
2,600
Aug 17, 2026
4.1900
4.1900
4.1900
4.1900
4.1900
-
Aug 14, 2026
4.1900
4.1900
4.1900
4.1900
4.1900
-
Aug 13, 2026
4.1900
4.1900
4.1900
4.1900
4.1900
-
Aug 12, 2026
4.1900
4.1900
4.1900
4.1900
4.1900
600
Aug 11, 2026
4.0300
4.0300
4.0300
4.0300
4.0300
-
Aug 10, 2026
4.1800
4.1800
4.0300
4.0300
4.0300
10,900
Aug 7, 2026
3.9800
3.9800
3.9800
3.9800
3.9800
2,000
Aug 6, 2026
3.9900
3.9900
3.9600
3.9600
3.9600
5,000
Aug 5, 2026
3.8700
3.8700
3.8700
3.8700
3.8700
-
Aug 4, 2026
3.8700
3.8700
3.8700
3.8700
3.8700
-
Aug 3, 2026
3.8700
3.8700
3.8700
3.8700
3.8700
-
Jul 31, 2026
4.2400
4.2400
3.8700
3.8700
3.8700
19,100
Jul 30, 2026
4.1900
4.1900
4.1900
4.1900
4.1900
-
Jul 29, 2026
4.1900
4.1900
4.1900
4.1900
4.1900
-
Jul 28, 2026
4.1900
4.1900
4.1900
4.1900
4.1900
57,300
Jul 27, 2026
4.3700
4.3700
4.3700
4.3700
4.3700
-
Jul 24, 2026
4.3700
4.3700
4.3700
4.3700
4.3700
-
Jul 23, 2026
4.3700
4.3700
4.3700
4.3700
4.3700
-
Jul 22, 2026
4.3700
4.3700
4.3700
4.3700
4.3700
-
Jul 21, 2026
4.3700
4.3700
4.3700
4.3700
4.3700
-
Jul 20, 2026
4.3700
4.3700
4.3700
4.3700
4.3700
200
Jul 17, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Jul 16, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Jul 15, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
300
Jul 14, 2026
4.0500
4.0500
4.0500
4.0500
4.0500
-
Jul 13, 2026
4.0500
4.0500
4.0500
4.0500
4.0500
2,100
Jul 10, 2026
4.0000
4.0000
4.0000
4.0000
4.0000
-
Jul 9, 2026
4.0000
4.0000
4.0000
4.0000
4.0000
-
Jul 8, 2026
4.0000
4.0000
4.0000
4.0000
4.0000
-
Jul 7, 2026
4.0000
4.0000
4.0000
4.0000
4.0000
-
Jul 6, 2026
4.0000
4.0000
4.0000
4.0000
4.0000
400
Jul 2, 2026
3.9400
3.9400
3.9400
3.9400
3.9400
36,400
Jul 1, 2026
4.0000
4.0000
4.0000
4.0000
4.0000
300
Jun 30, 2026
4.1700
4.1700
4.1700
4.1700
4.1700
20,200
Jun 29, 2026
4.0800
4.0800
4.0800
4.0800
4.0800
400
Jun 26, 2026
4.2000
4.2000
4.2000
4.2000
4.2000
-
Jun 25, 2026
4.2000
4.2000
4.2000
4.2000
4.2000
-
Jun 24, 2026
4.2000
4.2000
4.2000
4.2000
4.2000
-
Jun 23, 2026
4.2000
4.2000
4.2000
4.2000
4.2000
-
Jun 22, 2026
4.2000
4.2000
4.2000
4.2000
4.2000
1,000
Jun 18, 2026
4.5100
4.5100
4.5100
4.5100
4.5100
-
Jun 17, 2026
4.5100
4.5100
4.5100
4.5100
4.5100
1,000
Jun 16, 2026
4.5500
4.8400
4.4000
4.7500
4.7500
1,200
Jun 15, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
-
Jun 12, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
-
Jun 11, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
-
Jun 10, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
-
Jun 9, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
-
Jun 8, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
-
Jun 5, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
-
Jun 4, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
-
Jun 3, 2026
4.7500
4.7500
4.4000
4.4000
4.4000
17,700
Jun 2, 2026
4.5300
4.5300
4.5300
4.5300
4.5300
-
Jun 1, 2026
4.9000
4.9000
4.5300
4.5300
4.5300
1,300
May 29, 2026
4.9900
4.9900
4.9900
4.9900
4.9900
-
May 28, 2026
4.9900
4.9900
4.9900
4.9900
4.9900
100
May 27, 2026
4.3700
4.3700
4.3700
4.3700
4.3700
-
May 26, 2026
4.3700
4.3700
4.3700
4.3700
4.3700
-
May 22, 2026
4.3700
4.3700
4.3700
4.3700
4.3700
-
May 21, 2026
4.8500
5.0400
4.3700
4.3700
4.3700
4,700
May 20, 2026
4.7900
4.7900
4.7900
4.7900
4.7900
-
May 19, 2026
4.7900
4.7900
4.7900
4.7900
4.7900
-
May 18, 2026
4.7900
4.7900
4.7900
4.7900
4.7900
-
May 15, 2026
4.7900
4.7900
4.7900
4.7900
4.7900
-
May 14, 2026
4.7900
4.7900
4.7900
4.7900
4.7900
200
May 13, 2026
4.6700
4.6700
4.4600
4.4600
4.4600
700
May 12, 2026
4.5000
4.8200
4.5000
4.8200
4.8200
800
May 11, 2026
4.4500
4.7000
4.4500
4.6900
4.6900
18,400
May 8, 2026
4.7100
4.7100
4.7100
4.7100
4.7100
-
May 7, 2026
4.7100
4.7100
4.7100
4.7100
4.7100
6,700
May 6, 2026
4.7100
4.7100
4.7100
4.7100
4.7100
17,600
May 5, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
May 4, 2026
4.5600
4.6300
4.2500
4.2500
4.2500
600
May 1, 2026
4.5500
4.5500
4.5500
4.5500
4.5500
-
Apr 30, 2026
4.5500
4.5500
4.5500
4.5500
4.5500
-
Apr 29, 2026
4.5500
4.5500
4.5500
4.5500
4.5500
-
Apr 28, 2026
4.5500
4.5500
4.5500
4.5500
4.5500
-
Apr 27, 2026
4.5500
4.5500
4.5500
4.5500
4.5500
-
Apr 24, 2026
4.5500
4.5500
4.5500
4.5500
4.5500
800
Apr 23, 2026
4.4800
4.4800
4.4800
4.4800
4.4800
-
Apr 22, 2026
4.4700
4.4800
4.4700
4.4800
4.4800
800
Apr 21, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
Apr 20, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
200
Apr 17, 2026
4.4800
4.4800
4.4800
4.4800
4.4800
-
Apr 16, 2026
4.4800
4.4800
4.4800
4.4800
4.4800
-
Apr 15, 2026
4.4800
4.4800
4.4800
4.4800
4.4800
-
Apr 14, 2026
4.5000
4.8100
4.4800
4.4800
4.4800
500
Apr 13, 2026
4.3100
4.3100
4.1100
4.1100
4.1100
23,400
Apr 10, 2026
4.8300
4.8300
4.8300
4.8300
4.8300
7,000
Apr 9, 2026
4.4700
4.4700
4.4700
4.4700
4.4700
-
Apr 8, 2026
4.4700
4.4700
4.4700
4.4700
4.4700
-
Apr 7, 2026
4.4700
4.4700
4.4700
4.4700
4.4700
-
Apr 6, 2026
4.4600
4.4700
4.4600
4.4700
4.4700
500
Apr 2, 2026
4.6200
4.6600
4.4300
4.6600
4.6600
24,000
Apr 1, 2026
4.7400
4.7400
4.0900
4.0900
4.0900
800
Mar 31, 2026
4.1900
4.1900
4.1900
4.1900
4.1900
-
Mar 30, 2026
4.1900
4.1900
4.1900
4.1900
4.1900
-
Mar 27, 2026
4.1900
4.1900
4.1900
4.1900
4.1900
-
Mar 26, 2026
4.1900
4.1900
4.1900
4.1900
4.1900
-
Mar 25, 2026
4.1900
4.1900
4.1900
4.1900
4.1900
-
Mar 24, 2026
4.0000
4.1900
4.0000
4.1900
4.1900
800
Mar 23, 2026
4.2100
4.2100
4.2100
4.2100
4.2100
-
Mar 20, 2026
4.2100
4.2100
4.2100
4.2100
4.2100
-
Mar 19, 2026
4.2100
4.2100
4.2100
4.2100
4.2100
-
Mar 18, 2026
4.1200
4.2100
4.1200
4.2100
4.2100
1,800
Mar 17, 2026
4.1800
4.1800
4.1300
4.1300
4.1300
3,700
Mar 16, 2026
4.1300
4.1300
4.0600
4.0600
4.0600
300
Mar 13, 2026
4.1300
4.1300
4.1300
4.1300
4.1300
200
Mar 12, 2026
4.0800
4.0800
4.0800
4.0800
4.0800
-
Mar 11, 2026
4.0800
4.0800
4.0800
4.0800
4.0800
400
Mar 10, 2026
3.9200
4.4800
3.9200
4.4800
4.4800
1,700
Mar 9, 2026
4.3000
4.3000
4.2400
4.2400
4.2400
1,900
Mar 6, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Mar 5, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
100
Mar 4, 2026
4.3000
4.3000
4.3000
4.3000
4.3000
-
Mar 3, 2026
4.3000
4.3000
4.3000
4.3000
4.3000
-
Mar 2, 2026
4.5200
4.5200
4.1000
4.3000
4.3000
50,600
Feb 27, 2026
4.4500
4.4500
4.4500
4.4500
4.4500
-
Feb 26, 2026
4.4500
4.4500
4.4500
4.4500
4.4500
-
Feb 25, 2026
4.4500
4.4500
4.4500
4.4500
4.4500
-
Feb 24, 2026
4.4500
4.4500
4.4500
4.4500
4.4500
1,000
Feb 23, 2026
4.3400
4.4400
4.2200
4.4400
4.4400
1,400
Feb 20, 2026
4.0800
4.0800
4.0800
4.0800
4.0800
-
Feb 19, 2026
4.0800
4.0800
4.0800
4.0800
4.0800
700
Feb 18, 2026
4.3500
4.3500
4.0800
4.0800
4.0800
600
Feb 17, 2026
4.3400
4.3400
4.3000
4.3400
4.3400
150,700
Feb 13, 2026
4.2000
4.4600
4.2000
4.4600
4.4600
2,200
Feb 12, 2026
4.5700
4.6000
4.5700
4.6000
4.6000
500
Feb 11, 2026
4.5300
4.5300
4.3400
4.5200
4.5200
2,300
Feb 10, 2026
4.3300
4.3300
4.3300
4.3300
4.3300
-
Feb 9, 2026
4.1000
4.3300
4.1000
4.3300
4.3300
2,100
Feb 6, 2026
4.4700
4.4700
4.4700
4.4700
4.4700
700
Feb 5, 2026
4.4200
4.4200
4.4200
4.4200
4.4200
400
Feb 4, 2026
4.1700
4.5300
4.1700
4.5300
4.5300
2,500
Feb 3, 2026
4.0200
4.2900
4.0200
4.2900
4.2900
1,100
Feb 2, 2026
4.0500
4.2800
4.0500
4.2800
4.2800
1,600
Jan 30, 2026
4.0300
4.2500
4.0300
4.1800
4.1800
3,200
Jan 29, 2026
4.2700
4.2800
4.0400
4.2800
4.2800
600
Jan 28, 2026
4.2400
4.2400
4.0200
4.0200
4.0200
1,200
Jan 27, 2026
3.9600
4.2200
3.9600
4.2200
4.2200
2,800
Jan 26, 2026
3.9600
4.2200
3.9600
4.2200
4.2200
500
Jan 23, 2026
3.9000
4.0800
3.9000
4.0800
4.0800
6,900
Jan 22, 2026
4.1000
4.1000
3.8000
3.8900
3.8900
18,800
Jan 21, 2026
4.0200
4.0200
3.8000
3.8600
3.8600
900
Jan 20, 2026
4.0400
4.0600
3.8000
3.8500
3.8500
9,900
Jan 16, 2026
4.0600
4.0600
4.0200
4.0200
4.0200
3,200
Jan 15, 2026
3.6600
4.0600
3.6600
4.0600
4.0600
1,200
Jan 14, 2026
3.9200
3.9400
3.9200
3.9400
3.9400
600
Jan 13, 2026
4.1800
4.1800
3.7900
4.0800
4.0800
4,300
Jan 12, 2026
4.1600
4.1800
4.1600
4.1800
4.1800
1,200
Jan 9, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
-
Jan 8, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
-
Jan 7, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
3,200
Jan 6, 2026
4.2200
4.2200
4.1600
4.1600
4.1600
1,100
Jan 5, 2026
3.8900
4.2100
3.8900
4.2100
4.2100
500
Jan 2, 2026
3.8900
3.8900
3.8900
3.8900
3.8900
17,700
Dec 31, 2025
4.3100
4.3100
4.3000
4.3000
4.3000
500
Dec 30, 2025
3.9400
4.2800
3.8800
3.8800
3.8800
3,400
Dec 29, 2025
3.9300
3.9300
3.8500
3.9200
3.9200
2,700
Dec 26, 2025
3.8500
3.8500
3.8500
3.8500
3.8500
400
Dec 24, 2025
3.8800
3.8800
3.8800
3.8800
3.8800
200
Dec 23, 2025
3.9000
4.2200
3.9000
3.9900
3.9900
5,900
Dec 22, 2025
4.1900
4.1900
4.1900
4.1900
4.1900
300
Dec 19, 2025
4.1700
4.1700
3.8600
3.8600
3.8600
900
Dec 18, 2025
4.2300
4.2300
4.2300
4.2300
4.2300
600
Dec 17, 2025
4.2500
4.2500
3.9400
3.9400
3.9400
300
Dec 16, 2025
0.176
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
3.9700
3.9700
3.9600
3.9600
3.9600
7,100
Dec 15, 2025
4.1600
4.4900
4.1100
4.1100
3.9340
3,100
Dec 12, 2025
4.5300
4.5400
4.1900
4.1900
4.0106
1,100
Dec 11, 2025
4.1300
4.6000
4.1300
4.1500
3.9723
1,500
Dec 10, 2025
4.0600
4.4900
4.0600
4.4900
4.2977
1,100
Dec 9, 2025
4.1900
4.2300
4.1900
4.2300
4.0489
1,800
Dec 8, 2025
4.4200
4.4200
4.4100
4.4100
4.2212
6,700
Dec 5, 2025
4.4600
4.4600
4.4600
4.4600
4.2690
200
Dec 4, 2025
4.4300
4.4300
4.4300
4.4300
4.2403
-
Dec 3, 2025
4.4300
4.4300
4.4300
4.4300
4.2403
200
Dec 2, 2025
4.2500
4.4500
4.1600
4.1600
3.9819
600
Dec 1, 2025
4.4200
4.4200
4.2700
4.2700
4.0871
400
Nov 28, 2025
4.4900
4.4900
4.4900
4.4900
4.2977
-
Nov 26, 2025
4.4900
4.4900
4.4900
4.4900
4.2977
800
Nov 25, 2025
4.3000
4.4800
4.3000
4.4800
4.2882
600
Nov 24, 2025
4.4200
4.4200
4.3700
4.3700
4.1829
700
Nov 21, 2025
4.0600
4.4200
4.0600
4.4200
4.2307
1,300
Nov 20, 2025
4.3400
4.3400
4.0300
4.0300
3.8574
400
Nov 19, 2025
4.3600
4.3600
4.3200
4.3200
4.1350
300
Nov 18, 2025
4.0600
4.3900
4.0600
4.3900
4.2020
800
Nov 17, 2025
4.4900
4.4900
4.0200
4.0200
3.8479
900
Nov 14, 2025
4.1800
4.5100
4.1800
4.5100
4.3169
800
Nov 13, 2025
4.4900
4.4900
4.4900
4.4900
4.2977
200
Nov 12, 2025
4.0700
4.4000
4.0700
4.3800
4.1924
15,900
Nov 11, 2025
4.4400
4.4500
4.4400
4.4500
4.2594
500
Nov 10, 2025
4.3400
4.3400
4.3200
4.3200
4.1350
400
Nov 7, 2025
4.3500
4.3500
4.3500
4.3500
4.1637
200
Nov 6, 2025
4.3700
4.3700
4.3700
4.3700
4.1829
400
