Parlem Telecom Companyia de Telecomunicacions, S.A. (BME:PAR)
Spain
· Delayed Price · Currency is EUR 3.260
+0.060 (1.88%)
Sep 29, 2025, 9:26 AM CET
BME:PAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.26 | 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 |
| Aug 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 300 |
| Aug 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 2 |
| Aug 15, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.44% | 900 |
| Aug 14, 2025 | 3.32 | 3.36 | 3.32 | 3.28 | 3.28 | - | 2,450 |
| Aug 13, 2025 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -1.80% | 1,500 |
| Aug 12, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | 1,203 |
| Aug 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | 1,471 |
| Aug 8, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Aug 7, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Aug 6, 2025 | 3.50 | 3.50 | 3.40 | 3.44 | 3.44 | -1.71% | 10,200 |
| Aug 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 4, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | - | 700 |
| Aug 1, 2025 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | -1.69% | 1,040 |
| 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 |