Comparing Back to the side-by-side chart ↗
Telefonica (TEF.MC) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -2.9% vs the 50-day and -7.4% vs the 200-day average, 18.2% below the 52-week high and +7.8% off the 52-week low; a death cross printed 63 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Telefonica trades 2.9% below its 50-day and 7.4% below its 200-day moving average. (as of 2026-10-30)
Telefonica provides telecommunications services in Spain, Brazil, Germany and the United Kingdom, covering both homes and businesses. For residential customers it bundles entertainment, connectivity and security, while for companies and public bodies it offers cloud, cybersecurity, IoT and artificial-intelligence services.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TEF.MC overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.35 | 3.38 | 3.34 | 3.37 | +1.44% | 11,388,583 |
| 2026-10-29 | 3.28 | 3.33 | 3.27 | 3.33 | +1.50% | 10,078,965 |
| 2026-10-28 | 3.24 | 3.28 | 3.24 | 3.28 | +0.61% | 9,504,233 |
| 2026-10-27 | 3.19 | 3.26 | 3.19 | 3.26 | +1.84% | 11,218,247 |
| 2026-10-26 | 3.27 | 3.27 | 3.13 | 3.20 | -6.41% | 37,705,894 |
| 2026-10-23 | 3.44 | 3.44 | 3.40 | 3.42 | -1.73% | 7,722,649 |
| 2026-10-22 | 3.44 | 3.49 | 3.43 | 3.48 | +1.82% | 12,229,811 |
| 2026-10-21 | 3.39 | 3.42 | 3.36 | 3.42 | +0.32% | 7,243,110 |
| 2026-10-20 | 3.34 | 3.43 | 3.32 | 3.40 | +0.92% | 11,444,241 |
| 2026-10-19 | 3.39 | 3.40 | 3.35 | 3.37 | -1.09% | 8,409,131 |
| 2026-10-16 | 3.30 | 3.41 | 3.30 | 3.41 | +2.71% | 14,019,868 |
| 2026-10-15 | 3.27 | 3.33 | 3.25 | 3.32 | +2.98% | 14,004,581 |
| 2026-10-14 | 3.26 | 3.27 | 3.20 | 3.22 | -0.86% | 14,472,869 |
| 2026-10-13 | 3.24 | 3.28 | 3.23 | 3.25 | +1.03% | 10,443,351 |
| 2026-10-12 | 3.25 | 3.27 | 3.20 | 3.22 | -1.01% | 12,564,677 |
| 2026-10-09 | 3.36 | 3.37 | 3.25 | 3.25 | -4.61% | 22,763,312 |
| 2026-10-08 | 3.41 | 3.44 | 3.41 | 3.41 | -0.50% | 7,907,878 |
| 2026-10-07 | 3.40 | 3.44 | 3.38 | 3.43 | +1.51% | 10,312,452 |
| 2026-10-06 | 3.44 | 3.46 | 3.38 | 3.38 | -1.49% | 9,928,100 |
| 2026-10-05 | 3.35 | 3.44 | 3.34 | 3.43 | +3.38% | 14,034,502 |
| 2026-10-02 | 3.28 | 3.33 | 3.27 | 3.31 | +1.07% | 10,133,274 |
| 2026-10-01 | 3.31 | 3.33 | 3.27 | 3.28 | -1.77% | 15,307,131 |
| 2026-09-30 | 3.38 | 3.39 | 3.34 | 3.34 | -1.48% | 10,796,615 |
| 2026-09-29 | 3.41 | 3.41 | 3.36 | 3.39 | -0.56% | 9,841,178 |
| 2026-09-28 | 3.47 | 3.48 | 3.41 | 3.41 | -1.19% | 8,336,517 |
| 2026-09-25 | 3.36 | 3.45 | 3.36 | 3.45 | +2.41% | 13,299,557 |
| 2026-09-24 | 3.40 | 3.42 | 3.37 | 3.37 | -0.74% | 11,637,576 |
| 2026-09-23 | 3.48 | 3.50 | 3.37 | 3.39 | -2.36% | 20,228,594 |
| 2026-09-22 | 3.59 | 3.59 | 3.47 | 3.47 | -2.83% | 16,555,732 |
| 2026-09-21 | 3.56 | 3.60 | 3.55 | 3.58 | +0.06% | 8,776,376 |
| 2026-09-18 | 3.72 | 3.72 | 3.54 | 3.57 | -4.77% | 50,206,310 |
| 2026-09-17 | 3.70 | 3.76 | 3.70 | 3.75 | +1.21% | 12,245,751 |
| 2026-09-16 | 3.68 | 3.71 | 3.64 | 3.71 | +0.52% | 11,347,972 |
| 2026-09-15 | 3.67 | 3.69 | 3.63 | 3.69 | +0.38% | 8,193,018 |
| 2026-09-14 | 3.65 | 3.70 | 3.64 | 3.67 | +0.57% | 10,727,545 |
| 2026-09-11 | 3.62 | 3.67 | 3.62 | 3.65 | +0.77% | 16,402,161 |
| 2026-09-10 | 3.61 | 3.64 | 3.60 | 3.63 | +1.46% | 7,598,107 |
| 2026-09-09 | 3.61 | 3.64 | 3.57 | 3.57 | -1.38% | 8,399,924 |
| 2026-09-08 | 3.61 | 3.63 | 3.60 | 3.62 | +0.25% | 7,354,145 |
| 2026-09-07 | 3.65 | 3.68 | 3.61 | 3.61 | -1.82% | 7,690,492 |
| 2026-09-04 | 3.68 | 3.69 | 3.64 | 3.68 | +0.05% | 5,532,972 |
| 2026-09-03 | 3.66 | 3.71 | 3.65 | 3.68 | +0.66% | 8,764,967 |
| 2026-09-02 | 3.63 | 3.66 | 3.60 | 3.65 | +0.58% | 6,032,085 |
| 2026-09-01 | 3.65 | 3.69 | 3.60 | 3.63 | -0.47% | 8,134,752 |
| 2026-08-31 | 3.63 | 3.67 | 3.63 | 3.65 | +0.72% | 14,149,599 |
| 2026-08-28 | 3.62 | 3.63 | 3.58 | 3.63 | +0.78% | 4,436,264 |
| 2026-08-27 | 3.61 | 3.61 | 3.56 | 3.60 | -0.33% | 9,119,402 |
| 2026-08-26 | 3.68 | 3.68 | 3.61 | 3.61 | -2.04% | 8,595,463 |
| 2026-08-25 | 3.64 | 3.69 | 3.64 | 3.68 | +0.96% | 5,349,127 |
| 2026-08-24 | 3.63 | 3.66 | 3.63 | 3.65 | +0.75% | 4,925,484 |
| 2026-08-21 | 3.67 | 3.68 | 3.62 | 3.62 | -1.23% | 8,448,961 |
| 2026-08-20 | 3.70 | 3.70 | 3.67 | 3.67 | -0.81% | 4,639,530 |
| 2026-08-19 | 3.68 | 3.70 | 3.65 | 3.70 | +0.46% | 5,782,473 |
| 2026-08-18 | 3.67 | 3.71 | 3.67 | 3.68 | +0.38% | 5,479,775 |
| 2026-08-17 | 3.67 | 3.69 | 3.65 | 3.67 | -0.46% | 8,614,388 |
| 2026-08-14 | 3.67 | 3.70 | 3.67 | 3.68 | +0.38% | 5,218,029 |
| 2026-08-13 | 3.64 | 3.68 | 3.64 | 3.67 | +0.71% | 6,343,063 |
| 2026-08-12 | 3.68 | 3.69 | 3.63 | 3.64 | -0.84% | 8,457,062 |
| 2026-08-11 | 3.65 | 3.68 | 3.63 | 3.67 | +1.05% | 6,003,140 |
| 2026-08-10 | 3.68 | 3.68 | 3.61 | 3.64 | -0.95% | 8,151,854 |
| 2026-08-07 | 3.69 | 3.70 | 3.63 | 3.67 | -0.68% | 9,768,054 |
| 2026-08-06 | 3.64 | 3.72 | 3.63 | 3.70 | +2.27% | 12,339,265 |
| 2026-08-05 | 3.66 | 3.67 | 3.59 | 3.61 | -1.12% | 6,776,889 |
| 2026-08-04 | 3.65 | 3.69 | 3.63 | 3.65 | -0.25% | 5,999,683 |
| 2026-08-03 | 3.59 | 3.69 | 3.57 | 3.66 | +2.23% | 10,781,233 |
| 2026-07-31 | 3.60 | 3.62 | 3.56 | 3.58 | -0.50% | 9,974,274 |
| 2026-07-30 | 3.64 | 3.67 | 3.58 | 3.60 | -1.72% | 11,447,952 |
| 2026-07-29 | 3.71 | 3.76 | 3.61 | 3.67 | -1.64% | 14,672,340 |
| 2026-07-28 | 3.69 | 3.77 | 3.68 | 3.73 | +1.89% | 17,957,380 |
| 2026-07-27 | 3.62 | 3.68 | 3.58 | 3.66 | +1.64% | 8,747,166 |
| 2026-07-24 | 3.58 | 3.60 | 3.56 | 3.60 | +0.14% | 7,621,906 |
| 2026-07-23 | 3.61 | 3.69 | 3.59 | 3.59 | -0.80% | 12,187,391 |
| 2026-07-22 | 3.57 | 3.63 | 3.54 | 3.62 | +1.94% | 9,845,455 |
| 2026-07-21 | 3.59 | 3.59 | 3.52 | 3.55 | -0.81% | 8,075,863 |
| 2026-07-20 | 3.60 | 3.61 | 3.57 | 3.58 | -1.00% | 10,535,063 |
| 2026-07-17 | 3.60 | 3.67 | 3.60 | 3.62 | +0.58% | 19,720,200 |
| 2026-07-16 | 3.58 | 3.60 | 3.54 | 3.60 | +0.33% | 6,294,338 |
| 2026-07-15 | 3.59 | 3.60 | 3.55 | 3.58 | -0.83% | 14,642,406 |
| 2026-07-14 | 3.59 | 3.64 | 3.59 | 3.62 | -0.03% | 8,472,555 |
| 2026-07-13 | 3.54 | 3.63 | 3.54 | 3.62 | +2.55% | 12,669,821 |
| 2026-07-10 | 3.48 | 3.54 | 3.48 | 3.53 | +1.44% | 7,821,889 |
| 2026-07-09 | 3.50 | 3.50 | 3.46 | 3.48 | -0.97% | 7,186,933 |
| 2026-07-08 | 3.52 | 3.54 | 3.50 | 3.51 | -0.85% | 9,087,607 |
| 2026-07-07 | 3.49 | 3.58 | 3.49 | 3.54 | +1.67% | 8,455,074 |
| 2026-07-06 | 3.56 | 3.56 | 3.48 | 3.48 | -1.92% | 9,336,478 |
| 2026-07-03 | 3.54 | 3.57 | 3.52 | 3.55 | +0.03% | 5,611,596 |
| 2026-07-02 | 3.46 | 3.55 | 3.46 | 3.55 | +2.72% | 9,095,761 |
| 2026-07-01 | 3.52 | 3.54 | 3.44 | 3.46 | -1.73% | 23,947,580 |
| 2026-06-30 | 3.59 | 3.60 | 3.50 | 3.52 | -2.06% | 49,208,185 |
| 2026-06-29 | 3.65 | 3.66 | 3.57 | 3.59 | -1.67% | 13,821,348 |
| 2026-06-26 | 3.68 | 3.71 | 3.64 | 3.65 | -0.65% | 10,976,408 |
| 2026-06-25 | 3.67 | 3.69 | 3.63 | 3.67 | -0.11% | 8,865,347 |
| 2026-06-24 | 3.69 | 3.72 | 3.66 | 3.68 | -0.30% | 11,763,789 |
| 2026-06-23 | 3.60 | 3.71 | 3.57 | 3.69 | +2.59% | 13,113,093 |
| 2026-06-22 | 3.69 | 3.69 | 3.56 | 3.60 | -2.60% | 21,841,669 |
| 2026-06-19 | 3.70 | 3.71 | 3.67 | 3.69 | -0.43% | 43,865,682 |
| 2026-06-18 | 3.74 | 3.74 | 3.68 | 3.71 | -0.62% | 27,215,636 |
| 2026-06-17 | 3.72 | 3.73 | 3.68 | 3.73 | -0.29% | 16,225,705 |
| 2026-06-16 | 3.77 | 3.78 | 3.72 | 3.74 | -4.15% | 19,814,002 |
| 2026-06-15 | 3.98 | 3.99 | 3.90 | 3.90 | -1.01% | 18,043,355 |
| 2026-06-12 | 3.94 | 3.95 | 3.90 | 3.94 | +0.77% | 10,464,540 |
| 2026-06-11 | 3.94 | 3.97 | 3.90 | 3.92 | -0.58% | 8,104,117 |
| 2026-06-10 | 3.88 | 3.94 | 3.87 | 3.94 | +1.73% | 9,792,594 |
| 2026-06-09 | 3.89 | 3.93 | 3.85 | 3.87 | -0.36% | 11,427,350 |
| 2026-06-08 | 3.89 | 3.91 | 3.86 | 3.88 | +0.08% | 14,231,733 |
| 2026-06-05 | 3.91 | 3.95 | 3.88 | 3.88 | -0.79% | 8,952,106 |
| 2026-06-04 | 3.92 | 3.97 | 3.90 | 3.91 | -0.66% | 7,630,774 |
| 2026-06-03 | 3.98 | 4.00 | 3.93 | 3.94 | -0.86% | 12,043,027 |
| 2026-06-02 | 4.00 | 4.03 | 3.96 | 3.97 | -0.33% | 8,294,120 |
| 2026-06-01 | 3.94 | 3.99 | 3.92 | 3.99 | +1.22% | 9,959,603 |
| 2026-05-29 | 3.98 | 4.00 | 3.94 | 3.94 | -0.58% | 19,789,624 |
| 2026-05-28 | 4.02 | 4.02 | 3.95 | 3.96 | -1.25% | 12,678,653 |
| 2026-05-27 | 3.99 | 4.01 | 3.97 | 4.01 | +0.38% | 9,655,220 |
| 2026-05-26 | 4.05 | 4.05 | 3.98 | 4.00 | -1.53% | 13,687,468 |
| 2026-05-25 | 4.08 | 4.08 | 4.04 | 4.06 | -0.27% | 6,511,670 |
| 2026-05-22 | 4.07 | 4.11 | 4.06 | 4.07 | +0.42% | 8,286,762 |
| 2026-05-21 | 4.07 | 4.10 | 4.05 | 4.05 | -0.64% | 9,712,068 |
| 2026-05-20 | 4.09 | 4.11 | 4.05 | 4.08 | -0.63% | 12,789,565 |
| 2026-05-19 | 4.06 | 4.12 | 4.05 | 4.10 | +1.71% | 12,812,750 |
| 2026-05-18 | 3.93 | 4.05 | 3.90 | 4.04 | +2.31% | 16,207,010 |
| 2026-05-15 | 4.05 | 4.08 | 3.93 | 3.94 | -2.33% | 20,322,719 |
| 2026-05-14 | 3.95 | 4.09 | 3.93 | 4.04 | +5.79% | 38,916,542 |
| 2026-05-13 | 3.85 | 3.89 | 3.82 | 3.82 | -0.55% | 11,613,326 |
| 2026-05-12 | 3.86 | 3.90 | 3.82 | 3.84 | -1.01% | 14,739,611 |
| 2026-05-11 | 3.87 | 3.92 | 3.86 | 3.88 | +0.00% | 8,246,000 |
| 2026-05-08 | 3.85 | 3.88 | 3.83 | 3.88 | +0.18% | 7,978,716 |
| 2026-05-07 | 3.91 | 3.91 | 3.84 | 3.87 | -1.10% | 11,910,946 |
| 2026-05-06 | 3.91 | 3.94 | 3.85 | 3.91 | +1.35% | 11,151,094 |
| 2026-05-05 | 3.84 | 3.91 | 3.84 | 3.86 | +0.91% | 7,376,457 |
| 2026-05-04 | 3.89 | 3.89 | 3.78 | 3.83 | -0.83% | 7,525,460 |
| 2026-04-30 | 3.80 | 3.88 | 3.77 | 3.86 | +1.45% | 11,911,161 |
| 2026-04-29 | 3.82 | 3.82 | 3.77 | 3.80 | -0.18% | 6,282,170 |
| 2026-04-28 | 3.81 | 3.84 | 3.78 | 3.81 | +0.32% | 5,805,565 |
| 2026-04-27 | 3.86 | 3.87 | 3.79 | 3.80 | -2.01% | 8,986,336 |
| 2026-04-24 | 3.85 | 3.92 | 3.85 | 3.88 | -0.31% | 8,340,942 |
| 2026-04-23 | 3.79 | 3.90 | 3.79 | 3.89 | +2.94% | 11,847,638 |
| 2026-04-22 | 3.89 | 3.94 | 3.74 | 3.78 | -3.35% | 18,792,555 |
| 2026-04-21 | 3.89 | 3.94 | 3.88 | 3.91 | +0.67% | 8,419,012 |
| 2026-04-20 | 3.85 | 3.90 | 3.85 | 3.88 | +0.39% | 9,495,361 |
| 2026-04-17 | 3.87 | 3.90 | 3.84 | 3.87 | +0.31% | 15,415,460 |
| 2026-04-16 | 3.82 | 3.86 | 3.79 | 3.85 | +0.63% | 11,108,065 |
| 2026-04-15 | 3.81 | 3.85 | 3.78 | 3.83 | +0.63% | 7,824,570 |
| 2026-04-14 | 3.80 | 3.82 | 3.77 | 3.81 | +0.55% | 7,209,511 |
| 2026-04-13 | 3.83 | 3.84 | 3.78 | 3.79 | -1.48% | 8,925,127 |
| 2026-04-10 | 3.84 | 3.85 | 3.79 | 3.84 | +0.03% | 7,870,450 |
| 2026-04-09 | 3.90 | 3.91 | 3.83 | 3.84 | -1.49% | 14,160,317 |
| 2026-04-08 | 3.98 | 3.98 | 3.85 | 3.90 | +0.54% | 18,490,759 |
| 2026-04-07 | 3.82 | 3.96 | 3.82 | 3.88 | +0.65% | 14,926,863 |
| 2026-04-02 | 3.81 | 3.85 | 3.78 | 3.85 | +1.26% | 9,346,999 |
| 2026-04-01 | 3.83 | 3.86 | 3.80 | 3.81 | +0.29% | 13,281,547 |
| 2026-03-31 | 3.77 | 3.84 | 3.77 | 3.79 | +0.77% | 16,224,220 |
| 2026-03-30 | 3.68 | 3.77 | 3.67 | 3.77 | +2.56% | 12,640,127 |
| 2026-03-27 | 3.67 | 3.70 | 3.63 | 3.67 | +0.27% | 8,362,119 |
| 2026-03-26 | 3.70 | 3.74 | 3.64 | 3.66 | -1.66% | 11,383,924 |
| 2026-03-25 | 3.69 | 3.72 | 3.66 | 3.72 | +1.31% | 10,319,496 |
| 2026-03-24 | 3.56 | 3.68 | 3.55 | 3.68 | +3.43% | 14,822,620 |
| 2026-03-23 | 3.53 | 3.60 | 3.48 | 3.55 | -0.67% | 15,906,202 |
| 2026-03-20 | 3.63 | 3.67 | 3.56 | 3.58 | -1.49% | 55,037,439 |
| 2026-03-19 | 3.63 | 3.67 | 3.60 | 3.63 | -0.90% | 13,623,351 |
| 2026-03-18 | 3.60 | 3.67 | 3.59 | 3.67 | +1.16% | 12,353,698 |
| 2026-03-17 | 3.55 | 3.63 | 3.55 | 3.62 | +1.66% | 9,259,470 |
| 2026-03-16 | 3.57 | 3.60 | 3.54 | 3.56 | -0.70% | 10,005,838 |
| 2026-03-13 | 3.52 | 3.63 | 3.49 | 3.59 | +1.13% | 11,860,032 |
| 2026-03-12 | 3.51 | 3.55 | 3.48 | 3.55 | +1.00% | 10,191,128 |
| 2026-03-11 | 3.58 | 3.62 | 3.50 | 3.51 | -2.79% | 14,990,438 |
| 2026-03-10 | 3.60 | 3.65 | 3.59 | 3.62 | +0.89% | 9,144,316 |
| 2026-03-09 | 3.60 | 3.61 | 3.53 | 3.58 | -2.40% | 12,286,710 |
| 2026-03-06 | 3.58 | 3.67 | 3.57 | 3.67 | +2.89% | 16,984,918 |
| 2026-03-05 | 3.60 | 3.65 | 3.55 | 3.57 | -0.97% | 15,085,325 |
| 2026-03-04 | 3.54 | 3.62 | 3.52 | 3.60 | +1.12% | 10,688,164 |
| 2026-03-03 | 3.71 | 3.71 | 3.54 | 3.56 | -4.32% | 23,102,191 |
| 2026-03-02 | 3.76 | 3.79 | 3.70 | 3.72 | -3.27% | 23,161,193 |
| 2026-02-27 | 3.63 | 3.87 | 3.62 | 3.85 | +5.51% | 40,040,369 |
| 2026-02-26 | 3.70 | 3.73 | 3.61 | 3.65 | -0.95% | 13,431,506 |
| 2026-02-25 | 3.64 | 3.74 | 3.64 | 3.68 | +0.88% | 12,881,021 |
| 2026-02-24 | 3.60 | 3.75 | 3.60 | 3.65 | +0.08% | 22,044,266 |
| 2026-02-23 | 3.59 | 3.66 | 3.58 | 3.65 | +1.96% | 13,297,199 |
| 2026-02-20 | 3.60 | 3.61 | 3.55 | 3.58 | -0.42% | 10,154,088 |
| 2026-02-19 | 3.57 | 3.61 | 3.55 | 3.59 | +0.84% | 9,363,528 |
| 2026-02-18 | 3.67 | 3.68 | 3.56 | 3.56 | -2.70% | 14,672,671 |
| 2026-02-17 | 3.69 | 3.73 | 3.65 | 3.66 | -0.73% | 8,938,309 |
| 2026-02-16 | 3.67 | 3.69 | 3.64 | 3.69 | +0.52% | 6,261,896 |
| 2026-02-13 | 3.72 | 3.72 | 3.65 | 3.67 | -0.94% | 9,394,987 |
| 2026-02-12 | 3.65 | 3.72 | 3.60 | 3.71 | +1.81% | 12,590,731 |
| 2026-02-11 | 3.62 | 3.67 | 3.59 | 3.64 | +0.97% | 13,632,744 |
| 2026-02-10 | 3.62 | 3.65 | 3.60 | 3.60 | -0.17% | 11,536,450 |
| 2026-02-09 | 3.60 | 3.62 | 3.54 | 3.61 | -0.22% | 8,331,059 |
| 2026-02-06 | 3.61 | 3.65 | 3.60 | 3.62 | -0.25% | 10,205,461 |
| 2026-02-05 | 3.66 | 3.66 | 3.57 | 3.63 | -0.85% | 12,233,373 |
| 2026-02-04 | 3.48 | 3.66 | 3.46 | 3.66 | +5.57% | 25,255,500 |
| 2026-02-03 | 3.46 | 3.47 | 3.37 | 3.47 | +0.46% | 10,839,776 |
| 2026-02-02 | 3.43 | 3.46 | 3.42 | 3.45 | +1.02% | 10,272,049 |
| 2026-01-30 | 3.40 | 3.42 | 3.36 | 3.42 | +0.56% | 11,391,561 |
| 2026-01-29 | 3.38 | 3.42 | 3.36 | 3.40 | +0.41% | 7,592,461 |
| 2026-01-28 | 3.33 | 3.39 | 3.32 | 3.38 | +1.05% | 7,897,256 |
| 2026-01-27 | 3.39 | 3.39 | 3.33 | 3.35 | -1.09% | 7,965,124 |
| 2026-01-26 | 3.39 | 3.40 | 3.36 | 3.38 | +0.42% | 7,328,339 |
| 2026-01-23 | 3.32 | 3.37 | 3.31 | 3.37 | +1.91% | 7,623,350 |
| 2026-01-22 | 3.30 | 3.33 | 3.27 | 3.31 | +2.19% | 10,372,965 |
| 2026-01-21 | 3.29 | 3.32 | 3.24 | 3.24 | -1.67% | 12,883,891 |
| 2026-01-20 | 3.34 | 3.37 | 3.29 | 3.29 | -1.14% | 10,792,004 |
| 2026-01-19 | 3.32 | 3.38 | 3.31 | 3.33 | -0.24% | 8,884,772 |
| 2026-01-16 | 3.36 | 3.38 | 3.33 | 3.34 | -1.18% | 11,703,340 |
| 2026-01-15 | 3.40 | 3.40 | 3.37 | 3.38 | -0.88% | 8,880,775 |
| 2026-01-14 | 3.33 | 3.42 | 3.32 | 3.41 | +1.58% | 13,093,071 |
| 2026-01-13 | 3.42 | 3.42 | 3.35 | 3.35 | -2.41% | 64,369,743 |
| 2026-01-12 | 3.40 | 3.44 | 3.39 | 3.44 | +0.56% | 8,509,836 |
| 2026-01-09 | 3.42 | 3.45 | 3.41 | 3.42 | -1.04% | 9,632,497 |
| 2026-01-08 | 3.49 | 3.50 | 3.44 | 3.45 | -0.92% | 8,690,536 |
| 2026-01-07 | 3.42 | 3.49 | 3.40 | 3.49 | +1.87% | 14,233,566 |
| 2026-01-06 | 3.46 | 3.51 | 3.42 | 3.42 | -1.13% | 9,729,923 |
| 2026-01-05 | 3.49 | 3.51 | 3.44 | 3.46 | -0.57% | 11,128,622 |
| 2026-01-02 | 3.50 | 3.53 | 3.44 | 3.48 | -0.34% | 10,670,053 |
| 2025-12-31 | 3.50 | 3.53 | 3.48 | 3.49 | -0.34% | 8,331,505 |
| 2025-12-30 | 3.46 | 3.52 | 3.46 | 3.50 | +0.89% | 15,313,188 |
| 2025-12-29 | 3.40 | 3.49 | 3.40 | 3.47 | +0.84% | 18,862,862 |
| 2025-12-24 | 3.42 | 3.46 | 3.41 | 3.44 | +0.26% | 4,205,101 |
| 2025-12-23 | 3.40 | 3.47 | 3.40 | 3.44 | +0.50% | 12,480,301 |
| 2025-12-22 | 3.40 | 3.42 | 3.37 | 3.42 | -0.03% | 19,546,829 |
| 2025-12-19 | 3.44 | 3.47 | 3.40 | 3.42 | -1.72% | 56,409,660 |
| 2025-12-18 | 3.49 | 3.50 | 3.45 | 3.48 | -0.29% | 27,606,425 |
| 2025-12-17 | 3.43 | 3.50 | 3.42 | 3.49 | +0.93% | 16,660,254 |
| 2025-12-16 | 3.50 | 3.51 | 3.46 | 3.46 | -4.82% | 34,605,512 |
| 2025-12-15 | 3.71 | 3.72 | 3.63 | 3.63 | -2.18% | 22,550,936 |
| 2025-12-12 | 3.67 | 3.72 | 3.67 | 3.71 | +1.14% | 9,050,240 |
| 2025-12-11 | 3.66 | 3.68 | 3.63 | 3.67 | +0.66% | 7,877,224 |
| 2025-12-10 | 3.63 | 3.65 | 3.61 | 3.65 | +0.25% | 6,376,702 |
| 2025-12-09 | 3.63 | 3.67 | 3.62 | 3.64 | +0.19% | 12,522,160 |
| 2025-12-08 | 3.66 | 3.67 | 3.63 | 3.63 | -1.04% | 10,022,310 |
| 2025-12-05 | 3.67 | 3.71 | 3.65 | 3.67 | +0.66% | 10,093,720 |
| 2025-12-04 | 3.63 | 3.67 | 3.60 | 3.65 | +0.36% | 11,896,530 |
| 2025-12-03 | 3.63 | 3.66 | 3.62 | 3.63 | +0.03% | 9,055,727 |
| 2025-12-02 | 3.65 | 3.69 | 3.63 | 3.63 | -0.98% | 9,279,954 |
| 2025-12-01 | 3.73 | 3.75 | 3.66 | 3.67 | -1.79% | 10,321,140 |
| 2025-11-28 | 3.79 | 3.79 | 3.72 | 3.73 | -1.24% | 10,386,440 |
| 2025-11-27 | 3.74 | 3.78 | 3.73 | 3.78 | +1.12% | 5,796,865 |
| 2025-11-26 | 3.71 | 3.75 | 3.69 | 3.74 | +0.32% | 7,399,719 |
| 2025-11-25 | 3.64 | 3.74 | 3.64 | 3.73 | +2.00% | 9,637,465 |
| 2025-11-24 | 3.69 | 3.71 | 3.64 | 3.65 | -0.52% | 19,991,100 |
| 2025-11-21 | 3.61 | 3.69 | 3.60 | 3.67 | +1.60% | 9,715,289 |
| 2025-11-20 | 3.62 | 3.64 | 3.60 | 3.62 | -0.11% | 10,569,940 |
| 2025-11-19 | 3.64 | 3.65 | 3.62 | 3.62 | -0.33% | 11,066,520 |
| 2025-11-18 | 3.69 | 3.71 | 3.63 | 3.63 | -2.63% | 11,710,030 |
| 2025-11-17 | 3.74 | 3.75 | 3.69 | 3.73 | -0.05% | 7,939,911 |
| 2025-11-14 | 3.76 | 3.78 | 3.71 | 3.73 | +0.46% | 12,554,160 |
| 2025-11-13 | 3.60 | 3.75 | 3.60 | 3.71 | +1.98% | 14,578,550 |
| 2025-11-12 | 3.66 | 3.68 | 3.64 | 3.64 | -0.82% | 12,955,000 |
| 2025-11-11 | 3.58 | 3.70 | 3.56 | 3.67 | +2.23% | 14,229,930 |
| 2025-11-10 | 3.62 | 3.64 | 3.58 | 3.59 | -1.70% | 13,469,680 |
| 2025-11-07 | 3.64 | 3.67 | 3.58 | 3.65 | +0.36% | 12,937,750 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+8.00%). Worst month: Dec (-8.05%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Telefonica's (TEF.MC) latest close?
3.37 on 2026-10-30, from the Closelook data lake's daily price record.
What is TEF.MC's 52-week high and low?
4.56 high and 3.13 low over the trailing 52 weeks, as of 2026-10-30.
What is Telefonica's strongest and weakest month historically?
Historically, TEF.MC's strongest calendar month has been Feb (average +8.00%) and its weakest Dec (average -8.05%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1043 daily bars in the Closelook data lake.
What is the current Closelooknet signal on TEF.MC?
Downtrend stack: Trades -2.9% vs the 50-day and -7.4% vs the 200-day average, 18.2% below the 52-week high and +7.8% off the 52-week low; a death cross printed 63 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is TEF.MC above its 50-day and 200-day moving averages?
Telefonica trades 2.9% below its 50-day and 7.4% below its 200-day moving average (1.0% above its 20-day). As of 2026-10-30.