Parlem Telecom Companyia de Telecomunicacions, S.A. (BME:PAR)
Spain · Delayed Price · Currency is EUR 2.780
-0.020 (-0.71%)
Nov 17, 2025, 12:32 PM CET
BME:PAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 2.80 | 2.88 | 2.80 | 2.80 | 2.80 | - | 2,083 |
| Oct 27, 2025 | 2.94 | 2.94 | 2.76 | 2.80 | 2.80 | -6.04% | 15,561 |
| 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 | - | 435 |
| Oct 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 100 |
| Oct 21, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 50 |
| Oct 20, 2025 | 2.90 | 2.98 | 2.88 | 2.98 | 2.98 | -0.67% | 5,264 |
| Oct 17, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 750 |
| 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 | - | 850 |
| Oct 14, 2025 | 3.06 | 3.06 | 2.94 | 3.00 | 3.00 | -1.32% | 1,958 |
| Oct 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 347 |
| Oct 10, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 500 |
| 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 | - | 31,109 |
| 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 | - | 3,450 |
| Oct 3, 2025 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | -2.55% | 2,125 |
| 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% | 2,054 |
| Sep 30, 2025 | 3.20 | 3.22 | 3.10 | 3.22 | 3.22 | - | 4,991 |
| Sep 29, 2025 | 3.22 | 3.26 | 3.22 | 3.22 | 3.22 | 0.63% | 600 |
| Sep 26, 2025 | 3.10 | 3.22 | 3.10 | 3.20 | 3.20 | 3.23% | 7,500 |
| Sep 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 250 |
| Sep 24, 2025 | 3.10 | 3.10 | 3.04 | 3.10 | 3.10 | - | 3,151 |
| Sep 23, 2025 | 3.16 | 3.16 | 3.04 | 3.10 | 3.10 | -1.90% | 4,400 |
| Sep 22, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -1.86% | 500 |
| Sep 19, 2025 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 1.90% | 3,201 |
| Sep 18, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.07% | 1,813 |
| Sep 17, 2025 | 3.20 | 3.26 | 3.16 | 3.26 | 3.26 | 1.24% | 5,379 |
| Sep 16, 2025 | 3.16 | 3.24 | 3.16 | 3.22 | 3.22 | -0.62% | 1,177 |
| Sep 15, 2025 | 3.18 | 3.26 | 3.18 | 3.24 | 3.24 | -1.22% | 1,000 |
| Sep 12, 2025 | 3.26 | 3.26 | 3.26 | 3.28 | 3.28 | - | 50 |
| 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 | - | 225 |
| Sep 9, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | - | 293 |
| Sep 8, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 25 |