Skip to main content
Parlem Telecom Companyia de Telecomunicacions, S.A. (BME:PAR)
Spain flag Spain · Delayed Price · Currency is EUR
1.280
+0.020 (1.59%)
Apr 28, 2026, 5:35 PM CET

BME:PAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.301.361.251.261.26-4.55%31,030
Apr 24, 20261.351.391.321.321.321.54%6,600
Apr 23, 20261.301.331.251.301.30-3.70%14,546
Apr 22, 20261.421.421.311.351.35-2.88%15,429
Apr 21, 20261.421.451.351.391.394.51%23,734
Apr 20, 20261.331.341.291.331.331.53%4,164
Apr 17, 20261.361.421.311.311.31-2.96%10,989
Apr 16, 20261.261.371.261.351.35-6,531
Apr 15, 20261.281.351.281.351.356.30%3,537
Apr 14, 20261.311.421.261.271.270.79%17,391
Apr 13, 20261.361.421.261.261.26-7.35%24,775
Apr 10, 20261.421.501.361.361.36-1.45%14,545
Apr 9, 20261.451.451.381.381.38-2.82%1,009
Apr 8, 20261.421.421.421.421.42-3,000
Apr 7, 20261.461.521.411.421.42-2.74%7,798
Apr 2, 20261.491.551.301.461.46-7.59%72,577
Apr 1, 20261.671.741.581.581.58-4.82%18,268
Mar 31, 20261.751.761.501.661.66-7.78%58,759
Mar 30, 20261.901.951.801.801.80-7.22%18,838
Mar 27, 20261.961.961.851.941.94-1.02%13,997
Mar 26, 20262.262.261.881.961.96-16.24%67,071
Mar 25, 20262.342.342.342.342.344.46%2,500
Mar 24, 20262.242.242.242.242.24--
Mar 23, 20262.302.302.242.242.24-2.61%2,569
Mar 20, 20262.302.302.302.302.30-4.17%750
Mar 19, 20262.402.402.402.402.40--
Mar 18, 20262.402.402.402.402.40--
Mar 17, 20262.402.402.402.402.401.69%1,021
Mar 16, 20262.182.362.182.362.365.36%6,006
Mar 13, 20262.202.242.202.242.242.75%2,927
Mar 12, 20262.202.202.202.182.18-450
Mar 11, 20262.182.182.182.182.180.93%600
Mar 10, 20262.162.162.162.162.162.86%4,246
Mar 9, 20262.102.102.102.102.10-2.78%6,710
Mar 6, 20262.162.162.162.162.16--
Mar 5, 20262.082.162.082.162.163.85%2,250
Mar 4, 20262.062.082.002.082.08-3.70%5,035
Mar 3, 20262.162.162.062.162.16-4.42%8,475
Mar 2, 20262.282.282.102.262.26-1.74%17,115
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