Parlem Telecom Companyia de Telecomunicacions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 2.720 | 2.800 | 2.720 | 2.800 | 2.800 | 655 |
| 2025-11-06 | 2.700 | 2.800 | 2.700 | 2.800 | 2.800 | 587 |
| 2025-11-05 | 2.800 | 2.800 | 2.700 | 2.800 | 2.800 | 9,839 |
| 2025-11-04 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 10 |
| 2025-11-03 | 2.780 | 2.800 | 2.780 | 2.800 | 2.800 | 2,989 |
| 2025-10-31 | 2.800 | 2.800 | 2.700 | 2.780 | 2.780 | 13,131 |
| 2025-10-30 | 2.800 | 2.800 | 2.740 | 2.740 | 2.740 | 3,125 |
| 2025-10-29 | 2.740 | 2.800 | 2.740 | 2.800 | 2.800 | 613 |
| 2025-10-28 | 2.800 | 2.880 | 2.800 | 2.800 | 2.800 | 2,083 |
| 2025-10-27 | 2.940 | 2.940 | 2.760 | 2.800 | 2.800 | 15,561 |
| 2025-10-24 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 220 |
| 2025-10-23 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 435 |
| 2025-10-22 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 100 |
| 2025-10-21 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 50 |
| 2025-10-20 | 2.900 | 2.980 | 2.880 | 2.980 | 2.980 | 5,264 |
| 2025-10-17 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 750 |
| 2025-10-16 | 3.000 | 3.000 | 2.940 | 3.000 | 3.000 | 1,603 |
| 2025-10-15 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 850 |
| 2025-10-14 | 3.060 | 3.060 | 2.940 | 3.000 | 3.000 | 1,958 |
| 2025-10-13 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 347 |
| 2025-10-10 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 500 |
| 2025-10-09 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 31,109 |
| 2025-10-08 | 2.940 | 3.060 | 2.940 | 3.060 | 3.060 | 31,109 |
| 2025-10-07 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 3,450 |
| 2025-10-06 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 3,450 |
| 2025-10-03 | 3.100 | 3.100 | 3.020 | 3.060 | 3.060 | 2,125 |
| 2025-10-02 | 3.240 | 3.240 | 3.000 | 3.140 | 3.140 | 5,849 |
| 2025-10-01 | 3.220 | 3.240 | 3.180 | 3.240 | 3.240 | 2,054 |
| 2025-09-30 | 3.200 | 3.220 | 3.100 | 3.220 | 3.220 | 4,991 |
| 2025-09-29 | 3.220 | 3.260 | 3.220 | 3.220 | 3.220 | 600 |
| 2025-09-26 | 3.100 | 3.220 | 3.100 | 3.200 | 3.200 | 7,500 |
| 2025-09-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 250 |
| 2025-09-24 | 3.100 | 3.100 | 3.040 | 3.100 | 3.100 | 3,151 |
| 2025-09-23 | 3.160 | 3.160 | 3.040 | 3.100 | 3.100 | 4,400 |
| 2025-09-22 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 500 |
| 2025-09-19 | 3.160 | 3.220 | 3.160 | 3.220 | 3.220 | 3,201 |
| 2025-09-18 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,813 |
| 2025-09-17 | 3.200 | 3.260 | 3.160 | 3.260 | 3.260 | 5,379 |
| 2025-09-16 | 3.160 | 3.240 | 3.160 | 3.220 | 3.220 | 1,177 |
| 2025-09-15 | 3.180 | 3.260 | 3.180 | 3.240 | 3.240 | 1,000 |
| 2025-09-12 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 50 |
| 2025-09-11 | 3.160 | 3.280 | 3.160 | 3.280 | 3.280 | 1,356 |
| 2025-09-10 | 3.280 | 3.280 | 3.240 | 3.280 | 3.280 | 225 |
| 2025-09-09 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 293 |
| 2025-09-08 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 25 |
| 2025-09-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 50 |
| 2025-09-04 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 150 |
| 2025-09-03 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 50 |
| 2025-09-02 | 3.280 | 3.280 | 3.200 | 3.280 | 3.280 | 2,234 |
| 2025-09-01 | 3.320 | 3.360 | 3.280 | 3.280 | 3.280 | 2,998 |
| 2025-08-29 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 125 |
| 2025-08-28 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 50 |
| 2025-08-27 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 100 |
| 2025-08-26 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 50 |
| 2025-08-25 | 3.280 | 3.360 | 3.280 | 3.360 | 3.360 | 400 |
| 2025-08-22 | 3.360 | 3.360 | 3.300 | 3.360 | 3.360 | 300 |
| 2025-08-21 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 125 |
| 2025-08-20 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 11 |
| 2025-08-19 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 150 |
| 2025-08-18 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1 |
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.