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
2026-04-30	1.100	1.120	0.925	0.990	0.990	62,198
2026-04-29	1.270	1.270	1.110	1.110	1.110	22,053
2026-04-28	1.330	1.360	1.270	1.280	1.280	11,945
2026-04-27	1.300	1.360	1.250	1.260	1.260	31,030
2026-04-24	1.350	1.390	1.320	1.320	1.320	6,600
2026-04-23	1.300	1.330	1.250	1.300	1.300	14,546
2026-04-22	1.420	1.420	1.310	1.350	1.350	15,429
2026-04-21	1.420	1.450	1.350	1.390	1.390	23,734
2026-04-20	1.330	1.340	1.290	1.330	1.330	4,164
2026-04-17	1.360	1.420	1.310	1.310	1.310	10,989
2026-04-16	1.260	1.370	1.260	1.350	1.350	6,531
2026-04-15	1.280	1.350	1.280	1.350	1.350	3,537
2026-04-14	1.310	1.420	1.260	1.270	1.270	17,391
2026-04-13	1.360	1.420	1.260	1.260	1.260	24,775
2026-04-10	1.420	1.500	1.360	1.360	1.360	14,545
2026-04-09	1.450	1.450	1.380	1.380	1.380	1,009
2026-04-08	1.420	1.420	1.420	1.420	1.420	3,000
2026-04-07	1.460	1.520	1.410	1.420	1.420	7,798
2026-04-02	1.490	1.550	1.300	1.460	1.460	72,577
2026-04-01	1.670	1.740	1.580	1.580	1.580	18,268
2026-03-31	1.750	1.760	1.500	1.660	1.660	58,759
2026-03-30	1.900	1.950	1.800	1.800	1.800	18,838
2026-03-27	1.960	1.960	1.850	1.940	1.940	13,997
2026-03-26	2.260	2.260	1.880	1.960	1.960	67,071
2026-03-25	2.340	2.340	2.340	2.340	2.340	2,500
2026-03-24	2.240	2.240	2.240	2.240	2.240	2,569
2026-03-23	2.300	2.300	2.240	2.240	2.240	2,569
2026-03-20	2.300	2.300	2.300	2.300	2.300	750
2026-03-19	2.400	2.400	2.400	2.400	2.400	1,021
2026-03-18	2.400	2.400	2.400	2.400	2.400	1,021
2026-03-17	2.400	2.400	2.400	2.400	2.400	1,021
2026-03-16	2.180	2.360	2.180	2.360	2.360	6,006
2026-03-13	2.200	2.240	2.200	2.240	2.240	2,927
2026-03-12	2.200	2.200	2.180	2.180	2.180	450
2026-03-11	2.180	2.180	2.180	2.180	2.180	600
2026-03-10	2.160	2.160	2.160	2.160	2.160	4,246
2026-03-09	2.100	2.100	2.100	2.100	2.100	6,710
2026-03-06	2.160	2.160	2.160	2.160	2.160	2,250
2026-03-05	2.080	2.160	2.080	2.160	2.160	2,250
2026-03-04	2.060	2.080	2.000	2.080	2.080	5,035
2026-03-03	2.160	2.160	2.060	2.160	2.160	8,475
2026-03-02	2.280	2.280	2.100	2.260	2.260	16,715
2026-02-27	2.340	2.340	2.240	2.300	2.300	970
2026-02-26	2.300	2.340	2.220	2.300	2.300	1,035
2026-02-25	2.260	2.320	2.180	2.240	2.240	10,054
2026-02-24	2.380	2.400	2.220	2.300	2.300	3,812
2026-02-23	2.300	2.380	2.300	2.300	2.300	2,900
2026-02-20	2.300	2.560	2.280	2.300	2.300	20,605
2026-02-19	2.300	2.400	2.300	2.360	2.360	2,406
2026-02-18	2.400	2.400	2.340	2.400	2.400	7,400
2026-02-17	2.460	2.460	2.300	2.400	2.400	1,760
2026-02-16	2.380	2.380	2.360	2.380	2.380	2,566
2026-02-13	2.300	2.440	2.300	2.440	2.440	3,310
2026-02-12	2.340	2.340	2.340	2.340	2.340	1,225
2026-02-11	2.400	2.400	2.400	2.400	2.400	500
2026-02-10	2.560	2.560	2.400	2.460	2.460	6,076
2026-02-09	2.560	2.560	2.540	2.540	2.540	1,712
2026-02-06	2.560	2.600	2.540	2.560	2.560	1,076
2026-02-05	2.600	2.600	2.560	2.600	2.600	1,614
2026-02-04	2.500	2.600	2.500	2.600	2.600	2,600

← NewerPage 3 of 22 · 1,279 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.