Parlem Telecom Companyia de Telecomunicacions S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.830	0.980	0.830	0.920	0.920	193,040
2026-07-23	0.875	0.875	0.810	0.850	0.850	6,747
2026-07-22	0.820	0.825	0.820	0.825	0.825	45,550
2026-07-21	0.850	0.885	0.810	0.850	0.850	73,093
2026-07-20	0.800	0.815	0.800	0.810	0.810	60,836
2026-07-17	0.820	0.820	0.820	0.820	0.820	674
2026-07-16	0.820	0.845	0.820	0.845	0.845	8,246
2026-07-15	0.875	0.875	0.790	0.790	0.790	2,740
2026-07-14	0.750	0.850	0.750	0.850	0.850	7,437
2026-07-13	0.750	0.750	0.750	0.750	0.750	900
2026-07-10	0.780	0.780	0.750	0.750	0.750	11,935
2026-07-09	0.810	0.810	0.770	0.770	0.770	5,346
2026-07-08	0.830	0.890	0.820	0.820	0.820	18,292
2026-07-07	0.820	0.825	0.820	0.820	0.820	31,600
2026-07-06	0.770	0.825	0.755	0.770	0.770	5,342
2026-07-03	0.760	0.790	0.760	0.790	0.790	25,186
2026-07-02	0.760	0.760	0.760	0.760	0.760	1,614
2026-07-01	0.700	0.760	0.690	0.755	0.755	20,051
2026-06-30	0.700	0.770	0.650	0.720	0.720	10,687
2026-06-29	0.800	0.800	0.665	0.700	0.700	31,526
2026-06-26	0.830	0.835	0.830	0.830	0.830	534
2026-06-25	0.795	0.835	0.795	0.835	0.835	200
2026-06-24	0.780	0.835	0.780	0.835	0.835	1,647
2026-06-23	0.810	0.815	0.810	0.815	0.815	1,000
2026-06-22	0.780	0.790	0.780	0.790	0.790	6,182
2026-06-19	0.860	0.860	0.800	0.800	0.800	13,667
2026-06-18	0.840	0.885	0.805	0.885	0.885	11,204
2026-06-17	0.835	0.920	0.780	0.880	0.880	43,990
2026-06-16	0.850	0.850	0.800	0.800	0.800	9,067
2026-06-15	0.890	0.890	0.850	0.850	0.850	6,893
2026-06-12	0.850	1.000	0.850	0.910	0.910	13,618
2026-06-11	0.915	0.915	0.915	0.915	0.915	2,820
2026-06-10	0.840	0.915	0.840	0.915	0.915	2,820
2026-06-09	0.880	0.880	0.880	0.880	0.880	2,034
2026-06-08	0.940	0.940	0.880	0.880	0.880	3,507
2026-06-05	0.960	0.960	0.950	0.950	0.950	33
2026-06-04	0.940	0.950	0.920	0.950	0.950	6,055
2026-06-03	0.890	0.935	0.890	0.930	0.930	5,241
2026-06-02	0.885	0.900	0.885	0.890	0.890	2,110
2026-06-01	0.890	0.890	0.850	0.855	0.855	4,570
2026-05-29	0.935	0.935	0.860	0.915	0.915	10,461
2026-05-28	0.945	0.955	0.890	0.910	0.910	12,830
2026-05-27	0.940	1.050	0.940	0.980	0.980	32,927
2026-05-26	0.935	0.940	0.920	0.940	0.940	9,181
2026-05-25	0.840	0.970	0.840	0.930	0.930	66,741
2026-05-22	0.740	0.830	0.740	0.830	0.830	11,213
2026-05-21	0.760	0.790	0.760	0.760	0.760	4,174
2026-05-20	0.810	0.810	0.740	0.740	0.740	6,561
2026-05-19	0.810	0.810	0.750	0.750	0.750	1,327
2026-05-18	0.740	0.810	0.720	0.740	0.740	19,615
2026-05-15	0.800	0.800	0.770	0.770	0.770	7,350
2026-05-14	0.790	0.850	0.770	0.800	0.800	24,128
2026-05-13	0.745	0.790	0.730	0.785	0.785	16,735
2026-05-12	0.760	0.790	0.690	0.750	0.750	44,054
2026-05-11	0.700	0.700	0.630	0.690	0.690	30,785
2026-05-08	0.800	0.810	0.710	0.710	0.710	40,323
2026-05-07	0.880	0.880	0.760	0.780	0.780	34,750
2026-05-06	0.800	0.870	0.795	0.870	0.870	10,208
2026-05-05	0.800	0.800	0.730	0.780	0.780	29,570
2026-05-04	0.980	0.980	0.790	0.790	0.790	32,203

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.