Parlem Telecom Companyia de Telecomunicacions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.200 | 3.360 | 3.140 | 3.300 | 3.300 | 5,286 |
| 2025-02-24 | 3.200 | 3.300 | 3.200 | 3.280 | 3.280 | 1,061 |
| 2025-02-21 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 1,000 |
| 2025-02-20 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 1,300 |
| 2025-02-19 | 3.180 | 3.260 | 3.180 | 3.200 | 3.200 | 4,470 |
| 2025-02-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 693 |
| 2025-02-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 50 |
| 2025-02-14 | 3.200 | 3.200 | 3.140 | 3.200 | 3.200 | 31,437 |
| 2025-02-13 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 250 |
| 2025-02-12 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 1,169 |
| 2025-02-11 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 609 |
| 2025-02-10 | 3.240 | 3.300 | 3.240 | 3.280 | 3.280 | 2,565 |
| 2025-02-07 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 3,612 |
| 2025-02-06 | 3.200 | 3.240 | 3.120 | 3.200 | 3.200 | 1,320 |
| 2025-02-05 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 3,665 |
| 2025-02-04 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 6,952 |
| 2025-02-03 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 987 |
| 2025-01-31 | 3.420 | 3.420 | 3.100 | 3.280 | 3.280 | 22,237 |
| 2025-01-30 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 200 |
| 2025-01-29 | 3.420 | 3.440 | 3.420 | 3.420 | 3.420 | 566 |
| 2025-01-28 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 200 |
| 2025-01-27 | 3.340 | 3.440 | 3.240 | 3.420 | 3.420 | 5,205 |
| 2025-01-24 | 3.200 | 3.480 | 3.200 | 3.480 | 3.480 | 22,564 |
| 2025-01-23 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 9,874 |
| 2025-01-22 | 3.300 | 3.360 | 3.300 | 3.300 | 3.300 | 205 |
| 2025-01-21 | 3.340 | 3.340 | 3.220 | 3.300 | 3.300 | 15,224 |
| 2025-01-20 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 200 |
| 2025-01-17 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 386 |
| 2025-01-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,904 |
| 2025-01-15 | 3.380 | 3.380 | 3.260 | 3.300 | 3.300 | 500 |
| 2025-01-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 200 |
| 2025-01-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,764 |
| 2025-01-10 | 3.340 | 3.400 | 3.300 | 3.400 | 3.400 | 31,533 |
| 2025-01-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 250 |
| 2025-01-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-01-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 218 |
| 2025-01-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 145 |
| 2025-01-03 | 3.400 | 3.400 | 3.240 | 3.400 | 3.400 | 1,742 |
| 2025-01-02 | 3.200 | 3.400 | 3.200 | 3.400 | 3.400 | 2,695 |
| 2024-12-31 | 3.340 | 3.360 | 3.300 | 3.300 | 3.300 | 1,367 |
| 2024-12-30 | 3.300 | 3.400 | 3.220 | 3.360 | 3.360 | 1,661 |
| 2024-12-27 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 9,775 |
| 2024-12-24 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 1,596 |
| 2024-12-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2024-12-20 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 600 |
| 2024-12-19 | 3.300 | 3.380 | 3.220 | 3.380 | 3.380 | 3,579 |
| 2024-12-18 | 3.360 | 3.400 | 3.240 | 3.380 | 3.380 | 4,290 |
| 2024-12-17 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 3,207 |
| 2024-12-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 500 |
| 2024-12-13 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 660 |
| 2024-12-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 115 |
| 2024-12-11 | 3.400 | 3.480 | 3.340 | 3.400 | 3.400 | 5,064 |
| 2024-12-10 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 800 |
| 2024-12-09 | 3.260 | 3.300 | 3.200 | 3.300 | 3.300 | 1,946 |
| 2024-12-06 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 14,013 |
| 2024-12-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-12-04 | 3.280 | 3.400 | 3.280 | 3.400 | 3.400 | 1,333 |
| 2024-12-03 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-12-02 | 3.360 | 3.380 | 3.360 | 3.380 | 3.380 | 300 |
| 2024-11-29 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,182 |
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.