Parlem Telecom Companyia de Telecomunicacions, S.A. (BME:PAR)
Spain
· Delayed Price · Currency is EUR 2.500
0.00 (0.00%)
At close: Dec 5, 2025
BME:PAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |