OTC:TEFOF | Historical Stock Price | TELEFONICA S A

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-02-13 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.03$4.78$7.55$11.91$18.79$29.652009-02-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$3.98$5.820
2020-12-30$3.98$5.823,300
2020-12-29$4.02$5.8714,100
2020-12-28$4.01$5.862,300
2020-12-24$4.05$5.924,800
2020-12-23$4.00$5.842,700
2020-12-22$3.86$5.642,100
2020-12-21$3.85$5.63323,100
2020-12-18$4.07$5.952,600
2020-12-17$4.06$5.93500
2020-12-16$4.06$5.935,300
2020-12-15$4.37$6.387,500
2020-12-14$4.22$6.173,400
2020-12-11$4.43$6.476,900
2020-12-10$4.75$6.6011,200
2020-12-09$4.80$6.663,100
2020-12-08$4.65$6.461,500
2020-12-07$4.45$6.180
2020-12-04$4.45$6.180
2020-12-03$4.45$6.18100,300
2020-12-02$4.44$6.16200,700
2020-12-01$4.44$6.162,000
2020-11-30$4.37$6.0756,100
2020-11-27$4.26$5.910
2020-11-25$4.26$5.91140,300
2020-11-24$3.97$5.51100
2020-11-23$3.97$5.51500
2020-11-20$3.97$5.510
2020-11-19$3.97$5.513,100
2020-11-18$3.88$5.390
2020-11-17$3.88$5.390
2020-11-16$3.88$5.390
2020-11-13$3.88$5.390
2020-11-12$3.88$5.39100
2020-11-11$3.88$5.393,500
2020-11-10$4.00$5.5546,600
2020-11-09$3.59$4.98100
2020-11-06$3.32$4.6123,800
2020-11-05$3.40$4.728,600
2020-11-04$3.38$4.69309,100
2020-11-03$3.37$4.680
2020-11-02$3.37$4.6851,900
2020-10-30$3.30$4.5855,600
2020-10-29$3.40$4.7219,300
2020-10-28$3.55$4.930
2020-10-27$3.55$4.932,400
2020-10-26$3.56$4.940
2020-10-23$3.56$4.94212,700
2020-10-22$3.56$4.946,100
2020-10-21$3.56$4.94100
2020-10-20$3.56$4.94312,600
2020-10-19$3.50$4.86100
2020-10-16$3.50$4.861,400
2020-10-15$3.58$4.97115,400
2020-10-14$3.64$5.05239,800
2020-10-13$3.63$5.0465,000
2020-10-12$3.72$5.17432,900
2020-10-09$4.02$5.580
2020-10-08$4.02$5.58700
2020-10-07$3.70$5.14252,800
2020-10-06$3.82$5.3086,100
2020-10-05$3.62$5.03100
2020-10-02$3.57$4.96209,000
2020-10-01$3.57$4.968,300
2020-09-30$3.24$4.500
2020-09-29$3.24$4.501,000
2020-09-28$3.47$4.820
2020-09-25$3.47$4.820
2020-09-24$3.47$4.8245,200
2020-09-23$3.45$4.792,600
2020-09-22$3.54$4.9273,300
2020-09-21$3.41$4.73900
2020-09-18$3.69$5.1221,600
2020-09-17$3.82$5.3010,300
2020-09-16$3.63$5.041,100
2020-09-15$3.74$5.190
2020-09-14$3.74$5.196,400
2020-09-11$3.80$5.281,900
2020-09-10$3.89$5.401,700
2020-09-09$3.95$5.482,900
2020-09-08$3.85$5.35200
2020-09-04$3.85$5.35101,500
2020-09-03$3.85$5.350
2020-09-02$3.85$5.3535,200
2020-09-01$3.79$5.260
2020-08-31$3.79$5.264,600
2020-08-28$3.88$5.394,200
2020-08-27$3.88$5.39400
2020-08-26$3.94$5.471,200
2020-08-25$4.09$5.680
2020-08-24$4.09$5.680
2020-08-21$4.09$5.682,100
2020-08-20$4.09$5.68300
2020-08-19$4.45$6.182,400
2020-08-18$4.45$6.180
2020-08-17$4.45$6.181,600
2020-08-14$4.38$6.080
2020-08-13$4.38$6.082,700
2020-08-12$4.29$5.9612,600
2020-08-11$4.13$5.734,300
2020-08-10$4.17$5.7947,700
2020-08-07$4.12$5.726,300
2020-08-06$4.17$5.790
2020-08-05$4.17$5.790
2020-08-04$4.17$5.790
2020-08-03$4.17$5.79100
2020-07-31$4.17$5.791,100
2020-07-30$4.50$6.250
2020-07-29$4.50$6.2558,300
2020-07-28$4.51$6.260
2020-07-27$4.51$6.260
2020-07-24$4.51$6.260
2020-07-23$4.51$6.26463,000
2020-07-22$4.51$6.260
2020-07-21$4.51$6.260
2020-07-20$4.51$6.26118,700
2020-07-17$4.51$6.260
2020-07-16$4.51$6.260
2020-07-15$4.51$6.260
2020-07-14$4.51$6.260
2020-07-13$4.51$6.260
2020-07-10$4.51$6.2695,900
2020-07-09$4.74$6.580
2020-07-08$4.74$6.58200
2020-07-07$4.40$6.1115,100
2020-07-06$4.76$6.615,400
2020-07-02$4.58$6.362,000
2020-07-01$4.58$6.360
2020-06-30$4.58$6.360
2020-06-29$4.58$6.360
2020-06-26$4.58$6.36300
2020-06-25$4.59$6.374,600
2020-06-24$4.55$6.323,500
2020-06-23$4.88$6.7815,900
2020-06-22$5.06$7.03500
2020-06-19$5.00$6.940
2020-06-18$5.00$6.943,700
2020-06-17$5.11$7.1010,600
2020-06-16$5.44$7.254,300
2020-06-15$4.93$6.57258,100
2020-06-12$5.20$6.9350,200
2020-06-11$5.52$7.36240,000
2020-06-10$5.52$7.36250,000
2020-06-09$5.52$7.3634,700
2020-06-08$5.33$7.110
2020-06-05$5.33$7.11400
2020-06-04$5.26$7.012,400
2020-06-03$4.80$6.402,000
2020-06-02$4.80$6.400
2020-06-01$4.80$6.400
2020-05-29$4.80$6.400
2020-05-28$4.80$6.4047,100
2020-05-27$4.42$5.891,000
2020-05-26$4.48$5.97100
2020-05-22$4.37$5.832,100
2020-05-21$4.95$6.600
2020-05-20$4.95$6.600
2020-05-19$4.95$6.600
2020-05-18$4.95$6.602,300
2020-05-15$4.56$6.080
2020-05-14$4.56$6.0810,500
2020-05-13$4.65$6.202,500
2020-05-12$4.64$6.19800
2020-05-11$4.62$6.160
2020-05-08$4.62$6.16200
2020-05-07$4.62$6.166,300
2020-05-06$4.63$6.1774,000
2020-05-05$4.41$5.880
2020-05-04$4.41$5.880
2020-05-01$4.41$5.880
2020-04-30$4.41$5.880
2020-04-29$4.41$5.8835,200
2020-04-28$4.41$5.88202,400
2020-04-27$4.08$5.440
2020-04-24$4.08$5.449,800
2020-04-23$4.52$6.034,600
2020-04-22$4.26$5.680
2020-04-21$4.26$5.6821,200
2020-04-20$4.66$6.212,100
2020-04-17$4.48$5.977,000
2020-04-16$4.45$5.9316,900
2020-04-15$4.52$6.033,200
2020-04-14$4.46$5.959,900
2020-04-13$4.85$6.470
2020-04-09$4.85$6.474,000
2020-04-08$4.85$6.47200
2020-04-07$4.81$6.411,000
2020-04-06$4.36$5.810
2020-04-03$4.36$5.811,000
2020-04-02$4.68$6.24700
2020-04-01$4.61$6.150
2020-03-31$4.61$6.1513,000
2020-03-30$4.29$5.723,300
2020-03-27$4.58$6.114,500
2020-03-26$4.84$6.450
2020-03-25$4.84$6.4550,600
2020-03-24$4.88$6.51101,700
2020-03-23$4.10$5.477,700
2020-03-20$4.77$6.360
2020-03-19$4.77$6.360
2020-03-18$4.77$6.36400
2020-03-17$4.77$6.362,500
2020-03-16$4.00$5.33600
2020-03-13$4.24$5.65194,200
2020-03-12$4.79$6.39500
2020-03-11$5.00$6.6726,400
2020-03-10$4.98$6.644,400
2020-03-09$5.23$6.97100
2020-03-06$5.81$7.750
2020-03-05$5.81$7.7515,700
2020-03-04$6.01$8.014,200
2020-03-03$5.90$7.871,300
2020-03-02$5.85$7.805,200
2020-02-28$5.71$7.611,200
2020-02-27$6.26$8.356,200
2020-02-26$6.36$8.481,200
2020-02-25$6.06$8.0873,000
2020-02-24$6.41$8.55300
2020-02-21$6.58$8.7738,500
2020-02-20$6.79$9.0525,800
2020-02-19$7.24$9.650
2020-02-18$7.24$9.653,700
2020-02-14$6.75$9.000
2020-02-13$6.75$9.000
2020-02-12$6.75$9.000
2020-02-11$6.75$9.00800
2020-02-10$6.70$8.930
2020-02-07$6.70$8.930
2020-02-06$6.70$8.93300
2020-02-05$6.72$8.960
2020-02-04$6.72$8.960
2020-02-03$6.72$8.960
2020-01-31$6.72$8.960
2020-01-30$6.72$8.960
2020-01-29$6.72$8.960
2020-01-28$6.72$8.962,000
2020-01-27$6.69$8.92700
2020-01-24$6.69$8.920
2020-01-23$6.69$8.923,100
2020-01-22$7.00$9.330
2020-01-21$7.00$9.330
2020-01-17$7.00$9.331,800
2020-01-16$6.74$8.980
2020-01-15$6.74$8.98300
2020-01-14$6.73$8.9767,800
2020-01-13$6.78$9.040
2020-01-10$6.78$9.040
2020-01-09$6.78$9.040
2020-01-08$6.78$9.04200
2020-01-07$6.82$9.09700
2020-01-06$7.12$9.490
2020-01-03$7.12$9.490
2020-01-02$7.12$9.49900