Parlem Telecom Companyia de Telecomunicacions, S.A. (BME:PAR)
Spain · Delayed Price · Currency is EUR 3.500
-0.060 (-1.69%)
Aug 1, 2025, 3:06 PM CET
BME:PAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 56 |
| Jul 30, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 550 |
| Jul 29, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 15 |
| Jul 28, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jul 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jul 24, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jul 23, 2025 | 3.50 | 3.58 | 3.46 | 3.56 | 3.56 | - | 9,400 |
| Jul 22, 2025 | 3.58 | 3.58 | 3.58 | 3.56 | 3.56 | - | 27 |
| Jul 21, 2025 | 3.58 | 3.64 | 3.34 | 3.56 | 3.56 | -2.20% | 4,877 |
| Jul 18, 2025 | 3.52 | 3.64 | 3.52 | 3.64 | 3.64 | 4.00% | 1,350 |
| Jul 17, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | - | 1,284 |
| Jul 16, 2025 | 3.48 | 3.48 | 3.48 | 3.50 | 3.50 | - | 10,750 |
| Jul 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | 1,504 |
| Jul 14, 2025 | 3.58 | 3.58 | 3.50 | 3.56 | 3.56 | -1.11% | 1,637 |
| Jul 11, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | - | 1,074 |
| Jul 10, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 4.65% | 4,200 |
| Jul 9, 2025 | 3.50 | 3.50 | 3.50 | 3.44 | 3.44 | - | 450 |
| Jul 8, 2025 | 3.42 | 3.42 | 3.42 | 3.44 | 3.44 | - | 50 |
| Jul 7, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | 1,020 |
| Jul 4, 2025 | 3.46 | 3.46 | 3.46 | 3.50 | 3.50 | - | 8,750 |
| Jul 3, 2025 | 3.50 | 3.50 | 3.42 | 3.50 | 3.50 | 1.74% | 2,400 |
| Jul 2, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -0.58% | 631 |
| Jul 1, 2025 | 3.46 | 3.50 | 3.46 | 3.46 | 3.46 | -1.14% | 4,100 |
| Jun 30, 2025 | 3.46 | 3.60 | 3.44 | 3.50 | 3.50 | - | 3,333 |
| Jun 27, 2025 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | 0.57% | 9,632 |
| Jun 26, 2025 | 3.44 | 3.44 | 3.44 | 3.48 | 3.48 | - | 500 |
| Jun 25, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 150 |
| Jun 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 150 |
| Jun 23, 2025 | 3.48 | 3.48 | 3.40 | 3.48 | 3.48 | - | 7,102 |
| Jun 20, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 300 |
| Jun 19, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 300 |
| Jun 18, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 1,930 |
| Jun 17, 2025 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | - | 4,470 |
| Jun 16, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 125 |
| Jun 13, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 125 |
| Jun 12, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 1,436 |
| Jun 11, 2025 | 3.38 | 3.68 | 3.38 | 3.48 | 3.48 | 2.96% | 14,136 |
| Jun 10, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 280 |
| Jun 9, 2025 | 3.40 | 3.40 | 3.26 | 3.38 | 3.38 | - | 7,166 |
| Jun 6, 2025 | 3.32 | 3.38 | 3.28 | 3.38 | 3.38 | - | 3,122 |
| Jun 5, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 3,036 |
| Jun 4, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | - | 15,454 |
| Jun 3, 2025 | 3.24 | 3.38 | 3.24 | 3.38 | 3.38 | 2.42% | 6,518 |
| Jun 2, 2025 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | - | 1,600 |
| May 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | 14,154 |
| May 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 150 |
| May 28, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | - | 10,040 |
| May 27, 2025 | 3.24 | 3.30 | 3.24 | 3.28 | 3.28 | -0.61% | 2,360 |
| May 26, 2025 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 1.23% | 2,000 |
| May 23, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 1,049 |