Parlem Telecom Companyia de Telecomunicacions, S.A. (BME:PAR)
Spain · Delayed Price · Currency is EUR 2.800
-0.060 (-2.10%)
Jan 12, 2026, 2:02 PM CET
BME:PAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jan 8, 2026 | 2.80 | 2.90 | 2.80 | 2.86 | 2.86 | - | 786 |
| Jan 7, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 2,100 |
| Jan 6, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jan 5, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 2.14% | 810 |
| Jan 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | 1,760 |
| Dec 31, 2025 | 2.84 | 2.86 | 2.62 | 2.82 | 2.82 | -1.40% | 5,941 |
| Dec 30, 2025 | 2.80 | 2.80 | 2.80 | 2.86 | 2.86 | - | 283 |
| Dec 29, 2025 | 2.74 | 2.86 | 2.74 | 2.86 | 2.86 | - | 3,269 |
| Dec 24, 2025 | 2.76 | 2.86 | 2.72 | 2.86 | 2.86 | 3.62% | 6,649 |
| Dec 23, 2025 | 2.62 | 2.76 | 2.60 | 2.76 | 2.76 | 0.73% | 6,389 |
| Dec 22, 2025 | 2.66 | 2.76 | 2.62 | 2.74 | 2.74 | -2.14% | 11,108 |
| Dec 19, 2025 | 2.88 | 2.88 | 2.70 | 2.80 | 2.80 | -3.45% | 1,832 |
| Dec 18, 2025 | 2.78 | 2.90 | 2.70 | 2.90 | 2.90 | 2.11% | 35,877 |
| Dec 17, 2025 | 2.54 | 2.90 | 2.54 | 2.84 | 2.84 | 16.39% | 79,704 |
| Dec 16, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 3.39% | 899 |
| Dec 15, 2025 | 2.44 | 2.46 | 2.36 | 2.36 | 2.36 | -3.28% | 4,856 |
| Dec 12, 2025 | 2.50 | 2.50 | 2.40 | 2.44 | 2.44 | 1.67% | 10,064 |
| Dec 11, 2025 | 2.40 | 2.40 | 2.38 | 2.40 | 2.40 | -4.00% | 9,850 |
| Dec 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,150 |
| Dec 9, 2025 | 2.50 | 2.50 | 2.40 | 2.50 | 2.50 | - | 7,294 |
| Dec 8, 2025 | 2.50 | 2.50 | 2.44 | 2.50 | 2.50 | - | 1,152 |
| Dec 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Dec 4, 2025 | 2.54 | 2.54 | 2.46 | 2.50 | 2.50 | -1.57% | 997 |
| Dec 3, 2025 | 2.46 | 2.54 | 2.46 | 2.54 | 2.54 | - | 1,450 |
| Dec 2, 2025 | 2.62 | 2.62 | 2.42 | 2.54 | 2.54 | -2.31% | 7,655 |
| Dec 1, 2025 | 2.62 | 2.62 | 2.52 | 2.60 | 2.60 | -0.76% | 5,524 |
| Nov 28, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | 1.55% | 26,149 |
| Nov 27, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | -1.53% | 22,742 |
| Nov 26, 2025 | 2.70 | 2.70 | 2.58 | 2.62 | 2.62 | -2.96% | 9,004 |
| Nov 25, 2025 | 2.66 | 2.70 | 2.66 | 2.70 | 2.70 | - | 526 |
| Nov 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 200 |
| Nov 21, 2025 | 2.66 | 2.70 | 2.66 | 2.70 | 2.70 | 2.27% | 900 |
| Nov 20, 2025 | 2.70 | 2.70 | 2.60 | 2.64 | 2.64 | -2.22% | 11,427 |
| Nov 19, 2025 | 2.74 | 2.76 | 2.70 | 2.70 | 2.70 | -2.88% | 4,971 |
| Nov 18, 2025 | 2.72 | 2.78 | 2.72 | 2.78 | 2.78 | - | 110 |
| Nov 17, 2025 | 2.72 | 2.78 | 2.72 | 2.78 | 2.78 | -0.71% | 2,800 |
| Nov 14, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Nov 13, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | 0.72% | 1,900 |
| Nov 12, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Nov 11, 2025 | 2.74 | 2.80 | 2.72 | 2.78 | 2.78 | -0.71% | 9,986 |
| Nov 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Nov 7, 2025 | 2.72 | 2.80 | 2.72 | 2.80 | 2.80 | - | 655 |
| Nov 6, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | - | 587 |
| Nov 5, 2025 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | - | 9,839 |
| Nov 4, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 10 |
| Nov 3, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | 0.72% | 2,989 |
| Oct 31, 2025 | 2.80 | 2.80 | 2.70 | 2.78 | 2.78 | 1.46% | 13,131 |
| Oct 30, 2025 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -2.14% | 3,125 |
| Oct 29, 2025 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | - | 613 |