Parlem Telecom Companyia de Telecomunicacions, S.A. (BME:PAR)
Spain · Delayed Price · Currency is EUR 2.800
0.00 (0.00%)
Oct 28, 2025, 11:59 AM CET
BME:PAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.80 | 2.88 | 2.80 | 2.80 | 2.80 | - | 1,771 |
| Oct 27, 2025 | 2.94 | 2.94 | 2.76 | 2.80 | 2.80 | -6.04% | 15,666 |
| Oct 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 220 |
| Oct 23, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | - | 735 |
| Oct 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 200 |
| Oct 21, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 100 |
| Oct 20, 2025 | 2.90 | 2.98 | 2.88 | 2.98 | 2.98 | -0.67% | 5,614 |
| Oct 17, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 1,000 |
| Oct 16, 2025 | 3.00 | 3.00 | 2.94 | 3.00 | 3.00 | - | 1,603 |
| Oct 15, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 1,200 |
| Oct 14, 2025 | 3.06 | 3.06 | 2.94 | 3.00 | 3.00 | -1.32% | 2,108 |
| Oct 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 444 |
| Oct 10, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 750 |
| Oct 9, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Oct 8, 2025 | 2.94 | 3.06 | 2.94 | 3.06 | 3.06 | - | 31,193 |
| Oct 7, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Oct 6, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | - | 3,900 |
| Oct 3, 2025 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | -2.55% | 2,575 |
| Oct 2, 2025 | 3.24 | 3.24 | 3.00 | 3.14 | 3.14 | -3.09% | 5,849 |
| Oct 1, 2025 | 3.22 | 3.24 | 3.18 | 3.24 | 3.24 | 0.62% | 2,454 |
| Sep 30, 2025 | 3.20 | 3.22 | 3.10 | 3.22 | 3.22 | - | 5,241 |
| Sep 29, 2025 | 3.22 | 3.26 | 3.22 | 3.22 | 3.22 | 0.63% | 800 |
| Sep 26, 2025 | 3.10 | 3.22 | 3.10 | 3.20 | 3.20 | 3.23% | 7,854 |
| Sep 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 500 |
| Sep 24, 2025 | 3.10 | 3.10 | 3.04 | 3.10 | 3.10 | - | 3,601 |
| Sep 23, 2025 | 3.16 | 3.16 | 3.04 | 3.10 | 3.10 | -1.90% | 4,900 |
| Sep 22, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -1.86% | 750 |
| Sep 19, 2025 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 1.90% | 3,851 |
| Sep 18, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.07% | 2,463 |
| Sep 17, 2025 | 3.20 | 3.26 | 3.16 | 3.26 | 3.26 | 1.24% | 5,729 |
| Sep 16, 2025 | 3.16 | 3.24 | 3.16 | 3.22 | 3.22 | -0.62% | 1,277 |
| Sep 15, 2025 | 3.18 | 3.26 | 3.18 | 3.24 | 3.24 | -1.22% | 1,200 |
| Sep 12, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | - | 100 |
| Sep 11, 2025 | 3.16 | 3.28 | 3.16 | 3.28 | 3.28 | - | 1,356 |
| Sep 10, 2025 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | - | 350 |
| Sep 9, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | - | 475 |
| Sep 8, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 50 |
| Sep 5, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 50 |
| Sep 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 300 |
| Sep 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 50 |
| Sep 2, 2025 | 3.28 | 3.28 | 3.20 | 3.28 | 3.28 | - | 2,234 |
| Sep 1, 2025 | 3.32 | 3.36 | 3.28 | 3.28 | 3.28 | -2.38% | 3,409 |
| Aug 29, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 250 |
| Aug 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 100 |
| Aug 27, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 200 |
| Aug 26, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 100 |
| Aug 25, 2025 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | - | 600 |
| Aug 22, 2025 | 3.36 | 3.36 | 3.30 | 3.36 | 3.36 | - | 550 |
| Aug 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 225 |
| Aug 20, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 22 |