Parlem Telecom Companyia de Telecomunicacions, S.A. (BME:PAR)
Spain · Delayed Price · Currency is EUR 2.400
0.00 (0.00%)
At close: Mar 18, 2026
BME:PAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.69% | 1,021 |
| Mar 16, 2026 | 2.18 | 2.36 | 2.18 | 2.36 | 2.36 | 5.36% | 6,006 |
| Mar 13, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 2.75% | 2,927 |
| Mar 12, 2026 | 2.20 | 2.20 | 2.20 | 2.18 | 2.18 | - | 450 |
| Mar 11, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | 600 |
| Mar 10, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 2.86% | 4,246 |
| Mar 9, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | 6,710 |
| Mar 6, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Mar 5, 2026 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | 3.85% | 2,250 |
| Mar 4, 2026 | 2.06 | 2.08 | 2.00 | 2.08 | 2.08 | -3.70% | 5,035 |
| Mar 3, 2026 | 2.16 | 2.16 | 2.06 | 2.16 | 2.16 | -4.42% | 8,475 |
| Mar 2, 2026 | 2.28 | 2.28 | 2.10 | 2.26 | 2.26 | -1.74% | 17,115 |
| Feb 27, 2026 | 2.34 | 2.34 | 2.24 | 2.30 | 2.30 | - | 970 |
| Feb 26, 2026 | 2.30 | 2.34 | 2.22 | 2.30 | 2.30 | 2.68% | 1,035 |
| Feb 25, 2026 | 2.26 | 2.32 | 2.18 | 2.24 | 2.24 | -2.61% | 10,054 |
| Feb 24, 2026 | 2.38 | 2.40 | 2.22 | 2.30 | 2.30 | - | 3,812 |
| Feb 23, 2026 | 2.30 | 2.38 | 2.30 | 2.30 | 2.30 | - | 2,900 |
| Feb 20, 2026 | 2.30 | 2.56 | 2.28 | 2.30 | 2.30 | -2.54% | 20,605 |
| Feb 19, 2026 | 2.30 | 2.40 | 2.30 | 2.36 | 2.36 | -1.67% | 2,406 |
| Feb 18, 2026 | 2.40 | 2.40 | 2.34 | 2.40 | 2.40 | - | 7,400 |
| Feb 17, 2026 | 2.46 | 2.46 | 2.30 | 2.40 | 2.40 | 0.84% | 1,760 |
| Feb 16, 2026 | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | -2.46% | 2,566 |
| Feb 13, 2026 | 2.30 | 2.44 | 2.30 | 2.44 | 2.44 | 4.27% | 3,310 |
| Feb 12, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | 1,225 |
| Feb 11, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | 500 |
| Feb 10, 2026 | 2.56 | 2.56 | 2.40 | 2.46 | 2.46 | -3.15% | 6,076 |
| Feb 9, 2026 | 2.56 | 2.56 | 2.54 | 2.54 | 2.54 | -0.78% | 1,712 |
| Feb 6, 2026 | 2.56 | 2.60 | 2.54 | 2.56 | 2.56 | -1.54% | 1,076 |
| Feb 5, 2026 | 2.60 | 2.60 | 2.56 | 2.60 | 2.60 | - | 1,614 |
| Feb 4, 2026 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 4.00% | 2,600 |
| Feb 3, 2026 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | -3.10% | 1,500 |
| Feb 2, 2026 | 2.48 | 2.58 | 2.48 | 2.58 | 2.58 | 3.20% | 3,356 |
| Jan 30, 2026 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -3.85% | 3,254 |
| Jan 29, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 400 |
| Jan 28, 2026 | 2.60 | 2.60 | 2.58 | 2.60 | 2.60 | - | 4,010 |
| Jan 27, 2026 | 2.60 | 2.60 | 2.58 | 2.60 | 2.60 | -1.52% | 1,460 |
| Jan 26, 2026 | 2.70 | 2.70 | 2.52 | 2.64 | 2.64 | -1.49% | 10,667 |
| Jan 23, 2026 | 2.72 | 2.72 | 2.64 | 2.68 | 2.68 | -2.90% | 4,200 |
| Jan 22, 2026 | 2.64 | 2.76 | 2.64 | 2.76 | 2.76 | 2.22% | 5,784 |
| Jan 21, 2026 | 2.74 | 2.76 | 2.64 | 2.70 | 2.70 | -4.93% | 1,280 |
| Jan 20, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | 1.43% | 533 |
| Jan 19, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | - | 302 |
| Jan 16, 2026 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | 1.45% | 1,748 |
| Jan 15, 2026 | 2.82 | 2.82 | 2.56 | 2.76 | 2.76 | -2.82% | 18,276 |
| Jan 14, 2026 | 2.78 | 2.86 | 2.74 | 2.84 | 2.84 | -0.70% | 1,818 |
| Jan 13, 2026 | 2.76 | 2.86 | 2.70 | 2.86 | 2.86 | - | 5,066 |
| Jan 12, 2026 | 2.80 | 2.80 | 2.80 | 2.86 | 2.86 | - | 118 |
| 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 |