OTC Markets OTCPK - Delayed Quote
USD
Telefónica, S.A. (TELFY)
3.7300
-0.0700
(-1.84%)
At close: November 6 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 6, 2026
3.5500
3.7800
3.5500
3.7300
3.7300
370,200
Nov 5, 2026
3.9400
3.9400
3.8000
3.8000
3.8000
339,900
Nov 4, 2026
3.7500
3.8200
3.7500
3.8100
3.8100
313,400
Nov 3, 2026
3.6500
3.7300
3.6500
3.6800
3.6800
409,300
Nov 2, 2026
3.7100
3.7400
3.5300
3.7400
3.7400
830,300
Oct 30, 2026
3.6100
3.7500
3.6100
3.7000
3.7000
494,500
Oct 29, 2026
3.7400
3.7400
3.6000
3.6600
3.6600
822,800
Oct 28, 2026
3.5500
3.6100
3.5500
3.5800
3.5800
550,800
Oct 27, 2026
3.4700
3.5900
3.4700
3.5600
3.5600
547,800
Oct 26, 2026
3.6000
3.6000
3.5100
3.5100
3.5100
953,500
Oct 23, 2026
3.7100
3.8000
3.7100
3.7600
3.7600
312,900
Oct 22, 2026
3.7600
3.9300
3.7600
3.8600
3.8600
585,000
Oct 21, 2026
3.6600
3.8500
3.5900
3.7800
3.7800
515,300
Oct 20, 2026
3.5700
3.8200
3.5700
3.7900
3.7900
595,300
Oct 19, 2026
3.6200
3.7700
3.6200
3.7300
3.7300
1,009,600
Oct 16, 2026
3.6600
3.8100
3.6600
3.7900
3.7900
544,400
Oct 15, 2026
3.5500
3.7400
3.4800
3.6700
3.6700
1,195,700
Oct 14, 2026
3.6100
3.6100
3.5000
3.5500
3.5500
679,100
Oct 13, 2026
3.4100
3.6800
3.4100
3.5900
3.5900
1,157,500
Oct 12, 2026
3.5500
3.6200
3.5300
3.5500
3.5500
1,357,400
Oct 9, 2026
3.6300
3.7300
3.5800
3.5900
3.5900
606,300
Oct 8, 2026
3.8800
3.8800
3.7700
3.8200
3.8200
398,500
Oct 7, 2026
3.6100
3.8400
3.6100
3.7900
3.7900
870,700
Oct 6, 2026
3.7000
3.8100
3.6500
3.7500
3.7500
4,913,100
Oct 5, 2026
3.6200
3.8500
3.6200
3.8100
3.8100
828,100
Oct 2, 2026
3.6400
3.7400
3.6400
3.7400
3.7400
557,600
Oct 1, 2026
3.6800
3.7300
3.6200
3.6300
3.6300
981,100
Sep 30, 2026
3.8000
3.8000
3.7200
3.7200
3.7200
465,000
Sep 29, 2026
3.8200
3.8900
3.8000
3.8500
3.8500
606,200
Sep 28, 2026
3.9800
3.9800
3.8000
3.8800
3.8800
1,258,300
Sep 25, 2026
3.7900
3.9400
3.7900
3.8800
3.8800
396,500
Sep 24, 2026
3.8600
3.8600
3.7800
3.7900
3.7900
1,072,700
Sep 23, 2026
3.9100
3.9200
3.7600
3.8600
3.8600
382,200
Sep 22, 2026
3.9900
4.0200
3.9200
3.9200
3.9200
315,900
Sep 21, 2026
4.1000
4.1000
4.0000
4.0300
4.0300
313,300
Sep 18, 2026
3.9000
4.1100
3.9000
4.0700
4.0700
144,200
Sep 17, 2026
4.2400
4.2800
4.1200
4.2800
4.2800
141,700
Sep 16, 2026
4.0000
4.2500
3.9900
4.2400
4.2400
318,500
Sep 15, 2026
4.2800
4.2800
4.0600
4.2200
4.2200
123,100
Sep 14, 2026
4.0600
4.2500
3.9800
4.2500
4.2500
158,700
Sep 11, 2026
3.9800
4.2400
3.9800
4.2300
4.2300
182,900
Sep 10, 2026
4.1000
4.1900
4.0600
4.1400
4.1400
328,700
Sep 9, 2026
4.2900
4.2900
4.0100
4.1100
4.1100
137,400
Sep 8, 2026
4.2100
4.2100
4.1400
4.2000
4.2000
275,100
Sep 4, 2026
4.0600
4.2600
4.0300
4.2500
4.2500
94,900
Sep 3, 2026
4.2200
4.2600
4.0200
4.2600
4.2600
175,500
Sep 2, 2026
4.1200
4.2100
4.1200
4.2100
4.2100
203,400
Sep 1, 2026
4.1700
4.1800
4.1200
4.1700
4.1700
140,300
Aug 31, 2026
4.2000
4.2300
4.0600
4.2000
4.2000
213,100
Aug 28, 2026
4.0000
4.2000
4.0000
4.1300
4.1300
122,100
Aug 27, 2026
4.1200
4.1600
4.1100
4.1100
4.1100
179,700
Aug 26, 2026
3.9800
4.1800
3.9800
4.1500
4.1500
93,700
Aug 25, 2026
4.1200
4.2700
4.1200
4.2400
4.2400
109,300
Aug 24, 2026
4.2800
4.2800
4.1200
4.1900
4.1900
148,900
Aug 21, 2026
3.9800
4.2100
3.9800
4.1700
4.1700
90,900
Aug 20, 2026
4.3000
4.3000
4.1700
4.2100
4.2100
146,500
Aug 19, 2026
4.1500
4.2700
4.1300
4.2600
4.2600
154,100
Aug 18, 2026
4.2200
4.3000
4.1800
4.2000
4.2000
147,500
Aug 17, 2026
4.0200
4.2200
4.0200
4.1800
4.1800
262,400
Aug 14, 2026
4.1000
4.2400
4.1000
4.2000
4.2000
80,900
Aug 13, 2026
3.9600
4.2000
3.9600
4.1600
4.1600
163,800
Aug 12, 2026
4.0400
4.1700
4.0200
4.1200
4.1200
227,100
Aug 11, 2026
4.1200
4.2100
4.1200
4.1700
4.1700
147,000
Aug 10, 2026
4.2500
4.2500
4.1200
4.1300
4.1300
159,000
Aug 7, 2026
4.1700
4.2100
4.1700
4.1800
4.1800
104,600
Aug 6, 2026
4.2000
4.2400
4.1900
4.1900
4.1900
154,400
Aug 5, 2026
4.2000
4.2000
3.9700
4.1100
4.1100
182,700
Aug 4, 2026
4.1800
4.1800
4.1200
4.1800
4.1800
113,200
Aug 3, 2026
4.1500
4.2600
4.1400
4.1500
4.1500
396,900
Jul 31, 2026
3.9000
4.1400
3.9000
4.1000
4.1000
172,100
Jul 30, 2026
3.8700
4.2100
3.8700
4.1000
4.1000
217,000
Jul 29, 2026
4.1200
4.1700
4.0900
4.1300
4.1300
840,200
Jul 28, 2026
4.0600
4.2400
4.0600
4.1900
4.1900
269,100
Jul 27, 2026
4.0600
4.1400
4.0600
4.1000
4.1000
428,400
Jul 24, 2026
4.0200
4.0700
4.0100
4.0200
4.0200
327,900
Jul 23, 2026
3.9300
4.0900
3.9300
4.0300
4.0300
386,000
Jul 22, 2026
4.1000
4.1000
4.0600
4.0600
4.0600
254,700
Jul 21, 2026
3.8100
4.0300
3.8100
3.9900
3.9900
299,000
Jul 20, 2026
4.0100
4.0500
4.0100
4.0200
4.0200
346,600
Jul 17, 2026
4.1000
4.1500
4.0700
4.1000
4.1000
197,500
Jul 16, 2026
3.8100
4.0800
3.8100
4.0600
4.0600
305,800
Jul 15, 2026
4.1100
4.1100
3.8600
4.0400
4.0400
415,600
Jul 14, 2026
4.1100
4.1300
3.9800
4.0900
4.0900
372,900
Jul 13, 2026
4.1100
4.1500
4.0000
4.0800
4.0800
640,700
Jul 10, 2026
4.0600
4.1100
3.8100
3.9700
3.9700
286,400
Jul 9, 2026
3.9100
3.9500
3.9100
3.9200
3.9200
486,400
Jul 8, 2026
4.0800
4.0800
3.9400
3.9500
3.9500
394,400
Jul 7, 2026
3.8100
4.0500
3.8100
3.9800
3.9800
462,700
Jul 6, 2026
4.1000
4.1000
3.9200
3.9700
3.9700
491,100
Jul 2, 2026
3.8900
4.0900
3.7800
4.0800
4.0800
840,900
Jul 1, 2026
4.0000
4.0000
3.8800
3.9000
3.9000
290,600
Jun 30, 2026
4.0500
4.0700
3.7800
3.9600
3.9600
496,300
Jun 29, 2026
4.0300
4.1500
4.0300
4.0700
4.0700
320,800
Jun 26, 2026
3.9100
4.1500
3.9100
4.0800
4.0800
394,600
Jun 25, 2026
4.0000
4.2300
3.9600
4.1300
4.1300
306,900
Jun 24, 2026
4.1300
4.2400
4.1000
4.1600
4.1600
253,000
Jun 23, 2026
3.9600
4.2200
3.9600
4.1700
4.1700
360,200
Jun 22, 2026
4.1700
4.1700
4.0300
4.0400
4.0400
605,700
Jun 18, 2026
4.3600
4.3600
4.1700
4.2500
4.2500
196,400
Jun 17, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
4.2100
4.3900
4.2100
4.2400
4.2400
396,000
Jun 16, 2026
4.5400
4.5400
4.3900
4.4100
4.2350
177,600
Jun 15, 2026
4.4400
4.5200
4.4400
4.4800
4.3022
188,900
Jun 12, 2026
4.5900
4.5900
4.4700
4.4700
4.2926
120,800
Jun 11, 2026
4.5500
4.5500
4.4100
4.5000
4.3214
138,700
Jun 10, 2026
4.3100
4.6000
4.3100
4.4800
4.3022
134,300
Jun 9, 2026
4.4200
4.4600
4.4100
4.4600
4.2830
150,100
Jun 8, 2026
4.5900
4.5900
4.4100
4.4600
4.2830
202,400
Jun 5, 2026
4.4100
4.4900
4.4100
4.4200
4.2446
114,000
Jun 4, 2026
4.3600
4.5600
4.3600
4.4800
4.3022
282,000
Jun 3, 2026
4.5500
4.5700
4.5000
4.5300
4.3502
93,100
Jun 2, 2026
4.5600
4.6000
4.5400
4.6000
4.4175
130,800
Jun 1, 2026
4.3200
4.6200
4.3200
4.5800
4.3983
788,600
May 29, 2026
4.6300
4.6300
4.5200
4.5200
4.3406
149,300
May 28, 2026
4.5000
4.5900
4.5000
4.5600
4.3790
95,600
May 27, 2026
4.5300
4.6200
4.5300
4.6100
4.4271
636,000
May 26, 2026
4.5400
4.6600
4.4100
4.6100
4.4271
109,500
May 22, 2026
4.4600
4.7100
4.4600
4.6900
4.5039
122,400
May 21, 2026
4.7100
4.7100
4.5600
4.6900
4.5039
453,900
May 20, 2026
4.4600
4.8400
4.4600
4.6500
4.4655
106,100
May 19, 2026
4.7200
4.7300
4.6700
4.6900
4.5039
217,200
May 18, 2026
4.6000
4.6900
4.5100
4.6800
4.4943
202,800
May 15, 2026
4.3200
4.6100
4.3200
4.5100
4.3310
162,400
May 14, 2026
4.6100
4.7200
4.6000
4.6800
4.4943
299,300
May 13, 2026
4.4400
4.4900
4.4100
4.4500
4.2734
153,800
May 12, 2026
4.4400
4.4700
4.4200
4.4600
4.2830
246,600
May 11, 2026
4.5400
4.5500
4.4800
4.4900
4.3118
242,400
May 8, 2026
4.5600
4.5600
4.4400
4.5300
4.3502
262,300
May 7, 2026
4.4800
4.5900
4.4400
4.4900
4.3118
287,900
May 6, 2026
4.4400
4.5700
4.4400
4.5600
4.3790
467,300
May 5, 2026
4.4200
4.4900
4.4200
4.4800
4.3022
175,700
May 4, 2026
4.5300
4.5300
4.3900
4.4200
4.2446
236,200
May 1, 2026
4.3700
4.5000
4.3600
4.4900
4.3118
89,400
Apr 30, 2026
4.4100
4.5300
4.3800
4.4600
4.2830
249,200
Apr 29, 2026
4.3500
4.4000
4.3500
4.3900
4.2158
171,600
Apr 28, 2026
4.3700
4.4200
4.3700
4.4100
4.2350
197,500
Apr 27, 2026
4.3600
4.4900
4.3600
4.3900
4.2158
220,200
Apr 24, 2026
4.5000
4.5200
4.3500
4.4800
4.3022
149,700
Apr 23, 2026
4.5000
4.5200
4.3500
4.4600
4.2830
353,000
Apr 22, 2026
4.3100
4.5100
4.3100
4.3700
4.1966
427,300
Apr 21, 2026
4.4400
4.5500
4.4100
4.4900
4.3118
172,700
Apr 20, 2026
4.4500
4.5400
4.4500
4.5200
4.3406
134,800
Apr 17, 2026
4.4000
4.5300
4.4000
4.4900
4.3118
209,300
Apr 16, 2026
4.4200
4.5000
4.3700
4.4700
4.2926
242,400
Apr 15, 2026
4.2200
4.5000
4.2200
4.4500
4.2734
243,500
Apr 14, 2026
4.3400
4.4500
4.3400
4.4400
4.2638
134,300
Apr 13, 2026
4.3900
4.4200
4.3500
4.4000
4.2254
173,400
Apr 10, 2026
4.2100
4.5000
4.2100
4.4400
4.2638
225,800
Apr 9, 2026
4.2100
4.4700
4.2100
4.4600
4.2830
622,400
Apr 8, 2026
4.3100
4.5400
4.3100
4.5000
4.3214
348,800
Apr 7, 2026
4.4800
4.5000
4.4100
4.4600
4.2830
279,700
Apr 6, 2026
4.2800
4.4300
4.2800
4.4300
4.2542
131,600
Apr 2, 2026
4.3600
4.4100
4.3100
4.4100
4.2350
160,200
Apr 1, 2026
4.1700
4.4000
4.1700
4.3500
4.1774
379,300
Mar 31, 2026
4.2700
4.3500
4.2700
4.3400
4.1678
312,500
Mar 30, 2026
4.1400
4.2700
4.0100
4.2400
4.0717
284,800
Mar 27, 2026
4.2800
4.2800
4.1000
4.1500
3.9853
596,400
Mar 26, 2026
4.0100
4.2200
4.0100
4.1700
4.0045
387,100
Mar 25, 2026
4.3700
4.3700
4.0600
4.2600
4.0910
715,200
Mar 24, 2026
4.0100
4.2100
4.0100
4.2000
4.0333
350,800
Mar 23, 2026
4.0100
4.1400
4.0100
4.0600
3.8989
302,500
Mar 20, 2026
4.0100
4.1300
4.0100
4.0800
3.9181
406,700
Mar 19, 2026
4.0100
4.1800
4.0100
4.1700
4.0045
200,200
Mar 18, 2026
4.0500
4.2200
3.9900
4.1200
3.9565
308,000
Mar 17, 2026
4.0100
4.1500
4.0100
4.1100
3.9469
565,800
Mar 16, 2026
4.0000
4.0800
3.9800
4.0300
3.8701
674,400
Mar 13, 2026
3.9900
4.1600
3.9900
4.0400
3.8797
273,100
Mar 12, 2026
4.0000
4.0500
3.9900
4.0000
3.8413
331,400
Mar 11, 2026
4.1200
4.1400
4.0000
4.0600
3.8989
268,500
Mar 10, 2026
4.1100
4.2700
4.1100
4.1500
3.9853
256,800
Mar 9, 2026
4.0100
4.1500
4.0100
4.1000
3.9373
542,000
Mar 6, 2026
4.1100
4.2200
4.1100
4.2000
4.0333
454,100
Mar 5, 2026
4.0900
4.1300
4.0500
4.0700
3.9085
238,900
Mar 4, 2026
4.2500
4.2500
4.0400
4.1500
3.9853
182,100
Mar 3, 2026
4.1900
4.1900
4.0300
4.1300
3.9661
473,100
Mar 2, 2026
4.4400
4.4400
4.1200
4.3000
4.1294
513,600
Feb 27, 2026
4.3500
4.5500
4.2600
4.4900
4.3118
303,200
Feb 26, 2026
4.1200
4.3000
4.1200
4.2800
4.1102
256,900
Feb 25, 2026
4.1600
4.4600
4.1600
4.3000
4.1294
334,100
Feb 24, 2026
4.1900
4.3500
4.1100
4.2700
4.1006
201,000
Feb 23, 2026
4.1100
4.2800
4.1000
4.2700
4.1006
369,700
Feb 20, 2026
4.1100
4.1800
4.1100
4.1500
3.9853
361,100
Feb 19, 2026
4.1100
4.2000
4.1100
4.1700
4.0045
264,500
Feb 18, 2026
4.3000
4.3100
4.1400
4.1700
4.0045
185,000
Feb 17, 2026
4.2200
4.3300
4.2200
4.2900
4.1198
262,700
Feb 13, 2026
4.2100
4.3500
4.2100
4.3300
4.1582
528,300
Feb 12, 2026
4.4600
4.4600
4.1600
4.3600
4.1870
223,100
Feb 11, 2026
4.1100
4.3300
4.1100
4.3200
4.1486
463,800
Feb 10, 2026
4.1100
4.2600
4.1100
4.2400
4.0717
149,600
Feb 9, 2026
4.1100
4.2500
4.1100
4.2400
4.0717
182,000
Feb 6, 2026
4.1300
4.2400
4.1300
4.2200
4.0525
149,900
Feb 5, 2026
4.2900
4.2900
4.1100
4.2200
4.0525
234,900
Feb 4, 2026
4.1200
4.3000
4.1200
4.2900
4.1198
734,800
Feb 3, 2026
3.9100
4.0600
3.9100
4.0300
3.8701
321,600
Feb 2, 2026
4.0000
4.1500
3.9100
4.0200
3.8605
479,100
Jan 30, 2026
3.7700
4.0400
3.7700
4.0000
3.8413
1,435,600
Jan 29, 2026
3.9100
4.0400
3.9100
4.0100
3.8509
1,441,400
Jan 28, 2026
3.8000
4.0100
3.8000
3.9800
3.8221
1,497,000
Jan 27, 2026
3.8100
3.9900
3.8100
3.9700
3.8125
988,400
Jan 26, 2026
3.9600
3.9900
3.7500
3.9500
3.7933
707,400
Jan 23, 2026
3.8200
3.9500
3.8000
3.9500
3.7933
2,754,100
Jan 22, 2026
3.7300
3.8500
3.7200
3.8300
3.6780
2,545,300
Jan 21, 2026
3.6700
3.7900
3.6700
3.7500
3.6012
3,405,000
Jan 20, 2026
3.8300
3.9000
3.7300
3.7500
3.6012
2,681,400
Jan 16, 2026
3.8500
3.8700
3.8000
3.8100
3.6588
3,289,700
Jan 15, 2026
3.8800
3.8800
3.8500
3.8500
3.6972
1,890,900
Jan 14, 2026
3.9100
3.9400
3.9000
3.9100
3.7548
1,666,700
Jan 13, 2026
3.8900
3.9100
3.8000
3.8200
3.6684
3,950,300
Jan 12, 2026
3.9500
3.9600
3.9300
3.9300
3.7740
2,983,000
Jan 9, 2026
3.9100
3.9300
3.8800
3.8800
3.7260
3,361,300
Jan 8, 2026
3.9800
4.0200
3.9100
3.9600
3.8029
2,772,700
Jan 7, 2026
3.9800
4.0400
3.9800
4.0300
3.8701
2,161,300
Jan 6, 2026
4.0300
4.0400
3.8900
3.9100
3.7548
3,919,000
Jan 5, 2026
3.9900
4.0100
3.9700
3.9900
3.8317
1,393,800
Jan 2, 2026
4.0300
4.0400
3.9900
4.0000
3.8413
1,470,300
Dec 31, 2025
4.0400
4.0700
4.0200
4.0500
3.8893
1,069,700
Dec 30, 2025
4.0400
4.1000
4.0400
4.0700
3.9085
2,219,100
Dec 29, 2025
4.0400
4.0600
4.0200
4.0500
3.8893
2,798,600
Dec 26, 2025
3.9800
4.0200
3.9700
3.9800
3.8221
1,041,400
Dec 24, 2025
3.9700
4.0100
3.9500
4.0000
3.8413
463,700
Dec 23, 2025
4.0100
4.0200
3.9700
3.9900
3.8317
2,591,700
Dec 22, 2025
3.9400
3.9800
3.9400
3.9600
3.8029
1,781,100
Dec 19, 2025
3.9600
3.9800
3.9200
3.9400
3.7837
2,448,000
Dec 18, 2025
4.0100
4.0400
4.0000
4.0000
3.8413
2,023,800
Dec 17, 2025
0.176
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
4.0300
4.0700
3.9000
4.0500
3.8893
1,695,300
Dec 16, 2025
4.2100
4.2200
4.1600
4.1600
3.8259
846,300
Dec 15, 2025
4.2600
4.2800
4.2300
4.2700
3.9271
1,002,300
Dec 12, 2025
4.2900
4.3100
4.2600
4.2700
3.9271
889,000
Dec 11, 2025
4.2200
4.2700
4.2200
4.2300
3.8903
637,400
Dec 10, 2025
4.1700
4.2000
4.1600
4.2000
3.8627
555,100
Dec 9, 2025
4.1700
4.1900
4.1600
4.1800
3.8443
576,600
Dec 8, 2025
4.1900
4.2000
4.1300
4.1400
3.8075
875,400
Dec 5, 2025
4.2100
4.2300
4.1900
4.2000
3.8627
3,511,200
Dec 4, 2025
4.2100
4.2300
4.1700
4.1900
3.8535
2,131,100
Dec 3, 2025
4.1800
4.2100
4.1700
4.1700
3.8351
615,100
Dec 2, 2025
4.2000
4.2200
4.1300
4.1600
3.8259
1,247,000
Dec 1, 2025
4.2300
4.2500
4.1800
4.1900
3.8535
1,145,800
Nov 28, 2025
4.2700
4.3000
4.2700
4.2900
3.9455
342,900
Nov 26, 2025
4.2500
4.2900
4.2500
4.2700
3.9271
590,700
Nov 25, 2025
4.2400
4.2800
4.2400
4.2600
3.9179
1,073,300
Nov 24, 2025
4.2000
4.2100
4.1400
4.1400
3.8075
905,000
Nov 21, 2025
4.1600
4.2000
4.1500
4.1700
3.8351
774,400
Nov 20, 2025
4.1200
4.1400
4.0800
4.0800
3.7523
820,800
Nov 19, 2025
4.1600
4.1700
4.1000
4.1100
3.7799
886,400
Nov 18, 2025
4.1900
4.2100
4.1400
4.1500
3.8167
1,152,100
Nov 17, 2025
4.2600
4.3000
4.2600
4.2800
3.9363
2,064,100
Nov 14, 2025
4.3000
4.3000
4.2600
4.2900
3.9455
1,140,600
Nov 13, 2025
4.2500
4.3100
4.2400
4.2500
3.9087
1,037,400
Nov 12, 2025
4.1900
4.2100
4.1200
4.1400
3.8075
1,003,900
Nov 11, 2025
4.1900
4.2400
4.1900
4.2000
3.8627
924,100
Nov 10, 2025
4.1300
4.1300
4.0800
4.0800
3.7523
2,327,000
Nov 7, 2025
4.1300
4.2000
4.1200
4.1600
3.8259
1,369,500
