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
2026-02-04	2.500	2.600	2.500	2.600	2.600	2,600
2026-02-03	2.540	2.540	2.500	2.500	2.500	1,500
2026-02-02	2.480	2.580	2.480	2.580	2.580	3,356
2026-01-30	2.560	2.560	2.500	2.500	2.500	3,254
2026-01-29	2.600	2.600	2.600	2.600	2.600	400
2026-01-28	2.600	2.600	2.580	2.600	2.600	4,010
2026-01-27	2.600	2.600	2.580	2.600	2.600	1,460
2026-01-26	2.700	2.700	2.520	2.640	2.640	10,667
2026-01-23	2.720	2.720	2.640	2.680	2.680	4,200
2026-01-22	2.640	2.760	2.640	2.760	2.760	5,784
2026-01-21	2.740	2.760	2.640	2.700	2.700	1,280
2026-01-20	2.860	2.860	2.840	2.840	2.840	533
2026-01-19	2.800	2.800	2.700	2.800	2.800	302
2026-01-16	2.760	2.800	2.760	2.800	2.800	1,748
2026-01-15	2.820	2.820	2.560	2.760	2.760	18,276
2026-01-14	2.780	2.860	2.740	2.840	2.840	1,818
2026-01-13	2.760	2.860	2.700	2.860	2.860	5,066
2026-01-12	2.800	2.860	2.800	2.860	2.860	118
2026-01-09	2.860	2.860	2.860	2.860	2.860	786
2026-01-08	2.800	2.900	2.800	2.860	2.860	786
2026-01-07	2.860	2.860	2.860	2.860	2.860	2,100
2026-01-06	2.860	2.860	2.860	2.860	2.860	810
2026-01-05	2.800	2.860	2.800	2.860	2.860	810
2026-01-02	2.800	2.800	2.800	2.800	2.800	1,760
2025-12-31	2.840	2.860	2.620	2.820	2.820	5,941
2025-12-30	2.800	2.860	2.800	2.860	2.860	283
2025-12-29	2.740	2.860	2.740	2.860	2.860	3,269
2025-12-24	2.760	2.860	2.720	2.860	2.860	6,649
2025-12-23	2.620	2.760	2.600	2.760	2.760	6,389
2025-12-22	2.660	2.760	2.620	2.740	2.740	11,108
2025-12-19	2.880	2.880	2.700	2.800	2.800	1,832
2025-12-18	2.780	2.900	2.700	2.900	2.900	35,877
2025-12-17	2.540	2.900	2.540	2.840	2.840	79,704
2025-12-16	2.440	2.440	2.440	2.440	2.440	899
2025-12-15	2.440	2.460	2.360	2.360	2.360	4,856
2025-12-12	2.500	2.500	2.400	2.440	2.440	10,064
2025-12-11	2.400	2.400	2.380	2.400	2.400	9,850
2025-12-10	2.500	2.500	2.500	2.500	2.500	1,150
2025-12-09	2.500	2.500	2.400	2.500	2.500	7,294
2025-12-08	2.500	2.500	2.440	2.500	2.500	1,152
2025-12-05	2.500	2.500	2.500	2.500	2.500	997
2025-12-04	2.540	2.540	2.460	2.500	2.500	997
2025-12-03	2.460	2.540	2.460	2.540	2.540	1,450
2025-12-02	2.620	2.620	2.420	2.540	2.540	7,655
2025-12-01	2.620	2.620	2.520	2.600	2.600	5,524
2025-11-28	2.600	2.620	2.600	2.620	2.620	26,149
2025-11-27	2.600	2.600	2.580	2.580	2.580	22,742
2025-11-26	2.700	2.700	2.580	2.620	2.620	9,004
2025-11-25	2.660	2.700	2.660	2.700	2.700	526
2025-11-24	2.700	2.700	2.700	2.700	2.700	200
2025-11-21	2.660	2.700	2.660	2.700	2.700	900
2025-11-20	2.700	2.700	2.600	2.640	2.640	11,427
2025-11-19	2.740	2.760	2.700	2.700	2.700	4,971
2025-11-18	2.720	2.780	2.720	2.780	2.780	110
2025-11-17	2.720	2.780	2.720	2.780	2.780	2,800
2025-11-14	2.800	2.800	2.800	2.800	2.800	1,900
2025-11-13	2.760	2.800	2.760	2.800	2.800	1,900
2025-11-12	2.780	2.780	2.780	2.780	2.780	9,986
2025-11-11	2.740	2.800	2.720	2.780	2.780	9,986
2025-11-10	2.800	2.800	2.800	2.800	2.800	655

← NewerPage 4 of 22 · 1,282 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.