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
2026-10-16	0.870	0.870	0.870	0.870	0.870	7,698
2026-10-15	0.870	0.870	0.870	0.870	0.870	50
2026-10-14	0.850	0.870	0.850	0.870	0.870	5,007
2026-10-13	0.815	0.815	0.815	0.815	0.815	1,200
2026-10-12	0.815	0.875	0.815	0.815	0.815	1,200
2026-10-09	0.880	0.880	0.815	0.815	0.815	2,100
2026-10-08	0.880	0.880	0.830	0.830	0.830	150
2026-10-07	0.880	0.885	0.830	0.830	0.830	3,354
2026-10-06	0.805	0.825	0.805	0.810	0.810	2,175
2026-10-05	0.800	0.800	0.800	0.800	0.800	0
2026-10-02	0.850	0.850	0.800	0.800	0.800	403
2026-10-01	0.820	0.820	0.800	0.800	0.800	2,044
2026-09-30	0.835	0.835	0.835	0.835	0.835	1,556
2026-09-29	0.850	0.850	0.825	0.850	0.850	683
2026-09-28	0.870	0.880	0.870	0.880	0.880	63
2026-09-25	0.830	0.880	0.805	0.880	0.880	1,487
2026-09-24	0.870	0.895	0.830	0.835	0.835	11,142
2026-09-23	0.860	0.860	0.850	0.860	0.860	32,492
2026-09-22	0.920	0.920	0.850	0.880	0.880	91,212
2026-09-21	0.860	0.930	0.815	0.930	0.930	96,790
2026-09-18	0.870	0.870	0.855	0.860	0.860	11,100
2026-09-17	0.860	0.900	0.860	0.900	0.900	3,500
2026-09-16	0.875	0.940	0.875	0.885	0.885	10,333
2026-09-15	0.900	0.900	0.900	0.900	0.900	1,071
2026-09-14	0.940	0.955	0.900	0.955	0.955	470
2026-09-11	0.880	0.955	0.860	0.955	0.955	25,735
2026-09-10	0.900	0.900	0.900	0.900	0.900	5,560
2026-09-09	0.898	0.898	0.879	0.879	0.879	5,254
2026-09-08	0.855	0.898	0.855	0.855	0.855	3,838
2026-09-07	0.884	0.908	0.822	0.822	0.822	9,663
2026-09-04	0.895	0.920	0.895	0.920	0.920	26,092
2026-09-03	0.915	0.915	0.900	0.900	0.900	1
2026-09-02	0.900	0.930	0.900	0.900	0.900	18,295
2026-09-01	0.930	0.990	0.915	0.945	0.945	47,423
2026-08-31	0.940	0.940	0.900	0.900	0.900	1,015
2026-08-28	0.930	0.930	0.915	0.920	0.920	3,980
2026-08-27	0.900	0.930	0.900	0.900	0.900	10,061
2026-08-26	0.950	0.950	0.940	0.940	0.940	1,210
2026-08-25	0.925	0.945	0.925	0.930	0.930	34,083
2026-08-24	0.930	0.970	0.930	0.930	0.930	1,710
2026-08-21	0.970	0.975	0.935	0.935	0.935	22,355
2026-08-20	0.960	0.975	0.950	0.970	0.970	1,270
2026-08-19	0.955	0.960	0.870	0.955	0.955	18,227
2026-08-18	0.900	0.970	0.900	0.950	0.950	11,610
2026-08-17	0.905	0.945	0.835	0.935	0.935	107,205
2026-08-14	0.900	0.920	0.860	0.870	0.870	22,448
2026-08-13	0.850	0.920	0.850	0.880	0.880	1,810
2026-08-12	0.940	0.970	0.860	0.915	0.915	42,238
2026-08-11	0.955	1.040	0.890	0.930	0.930	87,323
2026-08-10	0.890	1.100	0.890	0.930	0.930	104,589
2026-08-07	0.880	0.880	0.880	0.880	0.880	1,114
2026-08-06	0.930	0.930	0.850	0.900	0.900	13,373
2026-08-05	0.900	0.950	0.865	0.940	0.940	101,462
2026-08-04	0.850	0.895	0.850	0.890	0.890	5,512
2026-08-03	0.860	0.860	0.860	0.860	0.860	1,556
2026-07-31	0.870	0.870	0.850	0.860	0.860	71,083
2026-07-30	0.890	0.925	0.890	0.925	0.925	15,300
2026-07-29	0.850	0.950	0.850	0.930	0.930	70,592
2026-07-28	0.890	0.890	0.890	0.890	0.890	300
2026-07-27	0.900	0.900	0.815	0.890	0.890	65,600

Page 1 of 3 · 129 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.