Parrot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 3.590 | 3.590 | 3.340 | 3.590 | 3.590 | 100 |
| 2023-09-26 | 3.600 | 3.600 | 3.470 | 3.600 | 3.600 | 10,092 |
| 2023-09-25 | 3.600 | 3.630 | 3.330 | 3.630 | 3.630 | 2,948 |
| 2023-09-22 | 3.600 | 3.610 | 3.600 | 3.600 | 3.600 | 1,925 |
| 2023-09-21 | 3.640 | 3.640 | 3.510 | 3.510 | 3.510 | 1,112 |
| 2023-09-20 | 3.530 | 3.650 | 3.500 | 3.610 | 3.610 | 9,870 |
| 2023-09-19 | 3.620 | 3.650 | 3.520 | 3.520 | 3.520 | 3,718 |
| 2023-09-18 | 3.640 | 3.640 | 3.510 | 3.520 | 3.520 | 11,859 |
| 2023-09-15 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 2,798 |
| 2023-09-14 | 3.600 | 3.600 | 3.480 | 3.500 | 3.500 | 382 |
| 2023-09-13 | 3.500 | 3.630 | 3.500 | 3.630 | 3.630 | 723 |
| 2023-09-12 | 3.650 | 3.650 | 3.500 | 3.510 | 3.510 | 2,698 |
| 2023-09-11 | 3.640 | 3.640 | 3.520 | 3.630 | 3.630 | 368 |
| 2023-09-08 | 3.540 | 3.660 | 3.540 | 3.560 | 3.560 | 2,321 |
| 2023-09-07 | 3.650 | 3.650 | 3.540 | 3.650 | 3.650 | 258 |
| 2023-09-06 | 3.550 | 3.550 | 3.520 | 3.550 | 3.550 | 1,575 |
| 2023-09-05 | 3.590 | 3.660 | 3.550 | 3.550 | 3.550 | 1,224 |
| 2023-09-04 | 3.680 | 3.680 | 3.520 | 3.670 | 3.670 | 2,710 |
| 2023-09-01 | 3.670 | 3.670 | 3.520 | 3.650 | 3.650 | 741 |
| 2023-08-31 | 3.660 | 3.660 | 3.520 | 3.640 | 3.640 | 1,414 |
| 2023-08-30 | 3.500 | 3.640 | 3.440 | 3.640 | 3.640 | 3,734 |
| 2023-08-29 | 3.660 | 3.690 | 3.410 | 3.570 | 3.570 | 6,875 |
| 2023-08-28 | 3.660 | 3.660 | 3.440 | 3.560 | 3.560 | 4,347 |
| 2023-08-25 | 3.770 | 3.770 | 3.520 | 3.650 | 3.650 | 3,620 |
| 2023-08-24 | 3.550 | 3.720 | 3.550 | 3.720 | 3.720 | 1,715 |
| 2023-08-23 | 3.500 | 3.720 | 3.500 | 3.720 | 3.720 | 6,572 |
| 2023-08-22 | 3.680 | 3.680 | 3.400 | 3.580 | 3.580 | 5,964 |
| 2023-08-21 | 3.510 | 3.620 | 3.500 | 3.500 | 3.500 | 3,492 |
| 2023-08-18 | 3.600 | 3.690 | 3.500 | 3.640 | 3.640 | 27,535 |
| 2023-08-17 | 3.600 | 3.730 | 3.600 | 3.600 | 3.600 | 276 |
| 2023-08-16 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 1 |
| 2023-08-15 | 3.770 | 3.770 | 3.600 | 3.650 | 3.650 | 3,057 |
| 2023-08-14 | 3.750 | 3.770 | 3.630 | 3.720 | 3.720 | 3,334 |
| 2023-08-11 | 3.620 | 3.650 | 3.620 | 3.620 | 3.620 | 478 |
| 2023-08-10 | 3.690 | 3.690 | 3.620 | 3.620 | 3.620 | 63 |
| 2023-08-09 | 3.650 | 3.690 | 3.650 | 3.690 | 3.690 | 2,084 |
| 2023-08-08 | 3.700 | 3.700 | 3.630 | 3.630 | 3.630 | 924 |
| 2023-08-07 | 3.700 | 3.720 | 3.640 | 3.650 | 3.650 | 1,326 |
| 2023-08-04 | 3.890 | 3.890 | 3.620 | 3.720 | 3.720 | 5,532 |
| 2023-08-03 | 3.760 | 3.760 | 3.600 | 3.720 | 3.720 | 12,855 |
| 2023-08-02 | 3.800 | 3.800 | 3.630 | 3.650 | 3.650 | 5,406 |
| 2023-08-01 | 3.620 | 3.980 | 3.620 | 3.720 | 3.720 | 15,207 |
| 2023-07-31 | 3.900 | 4.000 | 3.630 | 3.630 | 3.630 | 18,210 |
| 2023-07-28 | 4.450 | 4.450 | 3.850 | 4.000 | 4.000 | 19,824 |
| 2023-07-27 | 4.400 | 4.500 | 4.280 | 4.400 | 4.400 | 10,557 |
| 2023-07-26 | 4.300 | 4.350 | 4.050 | 4.350 | 4.350 | 7,948 |
| 2023-07-25 | 4.350 | 4.350 | 4.200 | 4.200 | 4.200 | 2,577 |
| 2023-07-24 | 4.380 | 4.460 | 4.300 | 4.300 | 4.300 | 4,889 |
| 2023-07-21 | 4.390 | 4.390 | 4.250 | 4.350 | 4.350 | 386 |
| 2023-07-20 | 4.390 | 4.400 | 4.310 | 4.400 | 4.400 | 2,420 |
| 2023-07-19 | 4.400 | 4.400 | 4.230 | 4.390 | 4.390 | 5,440 |
| 2023-07-18 | 4.220 | 4.360 | 4.180 | 4.350 | 4.350 | 4,170 |
| 2023-07-17 | 4.160 | 4.200 | 4.160 | 4.160 | 4.160 | 2,052 |
| 2023-07-14 | 4.060 | 4.200 | 4.060 | 4.190 | 4.190 | 9,475 |
| 2023-07-13 | 4.000 | 4.100 | 3.980 | 3.980 | 3.980 | 3,430 |
| 2023-07-12 | 4.050 | 4.190 | 4.000 | 4.080 | 4.080 | 6,613 |
| 2023-07-11 | 3.810 | 4.080 | 3.810 | 4.040 | 4.040 | 4,898 |
| 2023-07-10 | 3.710 | 3.950 | 3.710 | 3.900 | 3.900 | 8,114 |
| 2023-07-07 | 3.800 | 3.800 | 3.730 | 3.800 | 3.800 | 1,169 |
| 2023-07-06 | 3.680 | 3.820 | 3.680 | 3.820 | 3.820 | 4,817 |
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.