Skip to main content
Parlem Telecom Companyia de Telecomunicacions, S.A. (BME:PAR)
Spain flag Spain · Delayed Price · Currency is EUR
2.300
0.00 (0.00%)
At close: Feb 27, 2026

BME:PAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.342.342.242.302.30-970
Feb 26, 20262.302.342.222.302.302.68%1,035
Feb 25, 20262.262.322.182.242.24-2.61%10,054
Feb 24, 20262.382.402.222.302.30-3,812
Feb 23, 20262.302.382.302.302.30-2,900
Feb 20, 20262.302.562.282.302.30-2.54%20,605
Feb 19, 20262.302.402.302.362.36-1.67%2,406
Feb 18, 20262.402.402.342.402.40-7,400
Feb 17, 20262.462.462.302.402.400.84%1,760
Feb 16, 20262.382.382.362.382.38-2.46%2,566
Feb 13, 20262.302.442.302.442.444.27%3,310
Feb 12, 20262.342.342.342.342.34-2.50%1,225
Feb 11, 20262.402.402.402.402.40-2.44%500
Feb 10, 20262.562.562.402.462.46-3.15%6,076
Feb 9, 20262.562.562.542.542.54-0.78%1,712
Feb 6, 20262.562.602.542.562.56-1.54%1,076
Feb 5, 20262.602.602.562.602.60-1,614
Feb 4, 20262.502.602.502.602.604.00%2,600
Feb 3, 20262.542.542.502.502.50-3.10%1,500
Feb 2, 20262.482.582.482.582.583.20%3,356
Jan 30, 20262.562.562.502.502.50-3.85%3,254
Jan 29, 20262.602.602.602.602.60-400
Jan 28, 20262.602.602.582.602.60-4,010
Jan 27, 20262.602.602.582.602.60-1.52%1,460
Jan 26, 20262.702.702.522.642.64-1.49%10,667
Jan 23, 20262.722.722.642.682.68-2.90%4,200
Jan 22, 20262.642.762.642.762.762.22%5,784
Jan 21, 20262.742.762.642.702.70-4.93%1,280
Jan 20, 20262.862.862.842.842.841.43%533
Jan 19, 20262.802.802.702.802.80-302
Jan 16, 20262.762.802.762.802.801.45%1,748
Jan 15, 20262.822.822.562.762.76-2.82%18,276
Jan 14, 20262.782.862.742.842.84-0.70%1,818
Jan 13, 20262.762.862.702.862.86-5,066
Jan 12, 20262.802.802.802.862.86-118
Jan 9, 20262.862.862.862.862.86--
Jan 8, 20262.802.902.802.862.86-786
Jan 7, 20262.862.862.862.862.86-2,100
Jan 6, 20262.862.862.862.862.86--
Jan 5, 20262.802.862.802.862.862.14%810
Jan 2, 20262.802.802.802.802.80-0.71%1,760
Dec 31, 20252.842.862.622.822.82-1.40%5,941
Dec 30, 20252.802.802.802.862.86-283
Dec 29, 20252.742.862.742.862.86-3,269
Dec 24, 20252.762.862.722.862.863.62%6,649
Dec 23, 20252.622.762.602.762.760.73%6,389
Dec 22, 20252.662.762.622.742.74-2.14%11,108
Dec 19, 20252.882.882.702.802.80-3.45%1,832
Dec 18, 20252.782.902.702.902.902.11%35,877
Dec 17, 20252.542.902.542.842.8416.39%79,704
Dec 16, 20252.442.442.442.442.443.39%899
Dec 15, 20252.442.462.362.362.36-3.28%4,856
Dec 12, 20252.502.502.402.442.441.67%10,064
Dec 11, 20252.402.402.382.402.40-4.00%9,850
Dec 10, 20252.502.502.502.502.50-1,150
Dec 9, 20252.502.502.402.502.50-7,294
Dec 8, 20252.502.502.442.502.50-1,152
Dec 5, 20252.502.502.502.502.50--
Dec 4, 20252.542.542.462.502.50-1.57%997
Dec 3, 20252.462.542.462.542.54-1,450
Dec 2, 20252.622.622.422.542.54-2.31%7,655
Dec 1, 20252.622.622.522.602.60-0.76%5,524
Nov 28, 20252.602.622.602.622.621.55%26,149
Nov 27, 20252.602.602.582.582.58-1.53%22,742
Nov 26, 20252.702.702.582.622.62-2.96%9,004
Nov 25, 20252.662.702.662.702.70-526
Nov 24, 20252.702.702.702.702.70-200
Nov 21, 20252.662.702.662.702.702.27%900
Nov 20, 20252.702.702.602.642.64-2.22%11,427
Nov 19, 20252.742.762.702.702.70-2.88%4,971
Nov 18, 20252.722.782.722.782.78-110
Nov 17, 20252.722.782.722.782.78-0.71%2,800
Nov 14, 20252.802.802.802.802.80--
Nov 13, 20252.762.802.762.802.800.72%1,900
Nov 12, 20252.782.782.782.782.78--
Nov 11, 20252.742.802.722.782.78-0.71%9,986
Nov 10, 20252.802.802.802.802.80--
Nov 7, 20252.722.802.722.802.80-655
Nov 6, 20252.702.802.702.802.80-587
Nov 5, 20252.802.802.702.802.80-9,839
Nov 4, 20252.802.802.802.802.80-10
Nov 3, 20252.782.802.782.802.800.72%2,989
Oct 31, 20252.802.802.702.782.781.46%13,131
Oct 30, 20252.802.802.742.742.74-2.14%3,125
Oct 29, 20252.742.802.742.802.80-613
Oct 28, 20252.802.882.802.802.80-2,083
Oct 27, 20252.942.942.762.802.80-6.04%15,561
Oct 24, 20252.982.982.982.982.98-220
Oct 23, 20252.962.982.962.982.98-435
Oct 22, 20252.982.982.982.982.98-100
Oct 21, 20252.982.982.982.982.98-50
Oct 20, 20252.902.982.882.982.98-0.67%5,264
Oct 17, 20252.983.002.983.003.00-750
Oct 16, 20253.003.002.943.003.00-1,603
Oct 15, 20252.983.002.983.003.00-850
Oct 14, 20253.063.062.943.003.00-1.32%1,958
Oct 13, 20253.043.043.043.043.04-347
Oct 10, 20253.043.043.043.043.04-0.65%500
Oct 9, 20253.063.063.063.063.06--
Oct 8, 20252.943.062.943.063.06-31,109