Parlem Telecom Companyia de Telecomunicacions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 500 |
| 2025-08-14 | 3.320 | 3.360 | 3.280 | 3.280 | 3.280 | 400 |
| 2025-08-13 | 3.340 | 3.340 | 3.280 | 3.280 | 3.280 | 1,500 |
| 2025-08-12 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1,203 |
| 2025-08-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,471 |
| 2025-08-08 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 512 |
| 2025-08-07 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 512 |
| 2025-08-06 | 3.500 | 3.500 | 3.400 | 3.440 | 3.440 | 512 |
| 2025-08-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 700 |
| 2025-08-04 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 700 |
| 2025-08-01 | 3.500 | 3.500 | 3.440 | 3.500 | 3.500 | 1,040 |
| 2025-07-31 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 28 |
| 2025-07-30 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 550 |
| 2025-07-29 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 15 |
| 2025-07-28 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-07-25 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,172 |
| 2025-07-24 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,172 |
| 2025-07-23 | 3.500 | 3.580 | 3.460 | 3.560 | 3.560 | 1,172 |
| 2025-07-22 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 27 |
| 2025-07-21 | 3.580 | 3.640 | 3.340 | 3.560 | 3.560 | 4,877 |
| 2025-07-18 | 3.520 | 3.640 | 3.520 | 3.640 | 3.640 | 1,350 |
| 2025-07-17 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 1,284 |
| 2025-07-16 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 250 |
| 2025-07-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,002 |
| 2025-07-14 | 3.580 | 3.580 | 3.500 | 3.560 | 3.560 | 1,637 |
| 2025-07-11 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 1,074 |
| 2025-07-10 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 4,200 |
| 2025-07-09 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 450 |
| 2025-07-08 | 3.420 | 3.440 | 3.420 | 3.440 | 3.440 | 50 |
| 2025-07-07 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1,020 |
| 2025-07-04 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 250 |
| 2025-07-03 | 3.500 | 3.500 | 3.420 | 3.500 | 3.500 | 2,200 |
| 2025-07-02 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 631 |
| 2025-07-01 | 3.460 | 3.500 | 3.460 | 3.460 | 3.460 | 500 |
| 2025-06-30 | 3.460 | 3.600 | 3.440 | 3.500 | 3.500 | 3,333 |
| 2025-06-27 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 8,167 |
| 2025-06-26 | 3.440 | 3.480 | 3.440 | 3.480 | 3.480 | 250 |
| 2025-06-25 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 150 |
| 2025-06-24 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 150 |
| 2025-06-23 | 3.480 | 3.480 | 3.400 | 3.480 | 3.480 | 7,102 |
| 2025-06-20 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 150 |
| 2025-06-19 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 300 |
| 2025-06-18 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,715 |
| 2025-06-17 | 3.460 | 3.480 | 3.440 | 3.480 | 3.480 | 4,470 |
| 2025-06-16 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 125 |
| 2025-06-13 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 125 |
| 2025-06-12 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,436 |
| 2025-06-11 | 3.380 | 3.680 | 3.380 | 3.480 | 3.480 | 13,936 |
| 2025-06-10 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 280 |
| 2025-06-09 | 3.400 | 3.400 | 3.260 | 3.380 | 3.380 | 7,166 |
| 2025-06-06 | 3.320 | 3.380 | 3.280 | 3.380 | 3.380 | 3,122 |
| 2025-06-05 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 3,036 |
| 2025-06-04 | 3.360 | 3.380 | 3.360 | 3.380 | 3.380 | 15,454 |
| 2025-06-03 | 3.240 | 3.380 | 3.240 | 3.380 | 3.380 | 6,518 |
| 2025-06-02 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 1,600 |
| 2025-05-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 13,791 |
| 2025-05-29 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 150 |
| 2025-05-28 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 10,040 |
| 2025-05-27 | 3.240 | 3.300 | 3.240 | 3.280 | 3.280 | 2,360 |
| 2025-05-26 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 2,000 |
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.