Skip to main content
Parlem Telecom Companyia de Telecomunicacions, S.A. (BME:PAR)
Spain flag Spain · Delayed Price · Currency is EUR
2.500
0.00 (0.00%)
At close: Dec 5, 2025

BME:PAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20253.063.063.063.063.06--
Oct 6, 20253.003.063.003.063.06-3,450
Oct 3, 20253.103.103.023.063.06-2.55%2,125
Oct 2, 20253.243.243.003.143.14-3.09%5,849
Oct 1, 20253.223.243.183.243.240.62%2,054
Sep 30, 20253.203.223.103.223.22-4,991
Sep 29, 20253.223.263.223.223.220.63%600
Sep 26, 20253.103.223.103.203.203.23%7,500
Sep 25, 20253.103.103.103.103.10-250
Sep 24, 20253.103.103.043.103.10-3,151
Sep 23, 20253.163.163.043.103.10-1.90%4,400
Sep 22, 20253.183.183.163.163.16-1.86%500
Sep 19, 20253.163.223.163.223.221.90%3,201
Sep 18, 20253.163.163.163.163.16-3.07%1,813
Sep 17, 20253.203.263.163.263.261.24%5,379
Sep 16, 20253.163.243.163.223.22-0.62%1,177
Sep 15, 20253.183.263.183.243.24-1.22%1,000
Sep 12, 20253.263.263.263.283.28-50
Sep 11, 20253.163.283.163.283.28-1,356
Sep 10, 20253.283.283.243.283.28-225
Sep 9, 20253.243.283.243.283.28-293
Sep 8, 20253.283.283.283.283.28-25
Sep 5, 20253.283.283.283.283.28-50
Sep 4, 20253.283.283.283.283.28-150
Sep 3, 20253.283.283.283.283.28-50
Sep 2, 20253.283.283.203.283.28-2,234
Sep 1, 20253.323.363.283.283.28-2.38%2,998
Aug 29, 20253.363.363.363.363.36-125
Aug 28, 20253.363.363.363.363.36-50
Aug 27, 20253.363.363.363.363.36-100
Aug 26, 20253.363.363.363.363.36-50
Aug 25, 20253.283.363.283.363.36-400
Aug 22, 20253.363.363.303.363.36-300
Aug 21, 20253.363.363.363.363.36-125
Aug 20, 20253.363.363.363.363.36-11
Aug 19, 20253.363.363.363.363.36-150
Aug 18, 20253.363.363.363.363.36-1
Aug 15, 20253.363.363.363.363.362.44%500
Aug 14, 20253.323.363.323.283.28-400
Aug 13, 20253.343.343.283.283.28-1.80%1,500
Aug 12, 20253.343.343.343.343.34-1.76%1,203
Aug 11, 20253.403.403.403.403.40-1.16%1,471
Aug 8, 20253.443.443.443.443.44--
Aug 7, 20253.443.443.443.443.44--
Aug 6, 20253.503.503.403.443.44-1.71%512
Aug 5, 20253.503.503.503.503.50--
Aug 4, 20253.443.503.443.503.50-700
Aug 1, 20253.503.503.443.503.50-1.69%1,040
Jul 31, 20253.563.563.563.563.56-28
Jul 30, 20253.563.563.563.563.56-550
Jul 29, 20253.563.563.563.563.56-15
Jul 28, 20253.563.563.563.563.56--
Jul 25, 20253.563.563.563.563.56--
Jul 24, 20253.563.563.563.563.56--
Jul 23, 20253.503.583.463.563.56-1,172
Jul 22, 20253.583.583.583.563.56-27
Jul 21, 20253.583.643.343.563.56-2.20%4,877