Parrot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 4.500 | 4.700 | 4.480 | 4.700 | 4.700 | 11,392 |
| 2023-01-12 | 4.525 | 4.580 | 4.420 | 4.570 | 4.570 | 12,243 |
| 2023-01-11 | 4.390 | 4.580 | 4.390 | 4.540 | 4.540 | 844 |
| 2023-01-10 | 4.550 | 4.550 | 4.360 | 4.495 | 4.495 | 3,482 |
| 2023-01-09 | 4.640 | 4.640 | 4.400 | 4.550 | 4.550 | 10,350 |
| 2023-01-06 | 4.505 | 4.640 | 4.470 | 4.565 | 4.565 | 3,261 |
| 2023-01-05 | 4.550 | 4.650 | 4.505 | 4.505 | 4.505 | 4,744 |
| 2023-01-04 | 4.445 | 4.620 | 4.350 | 4.550 | 4.550 | 5,310 |
| 2023-01-03 | 4.445 | 4.465 | 4.300 | 4.365 | 4.365 | 1,548 |
| 2023-01-02 | 4.470 | 4.470 | 4.240 | 4.360 | 4.360 | 2,042 |
| 2022-12-30 | 4.385 | 4.475 | 4.320 | 4.340 | 4.340 | 3,282 |
| 2022-12-29 | 4.370 | 4.475 | 4.370 | 4.475 | 4.475 | 1,135 |
| 2022-12-28 | 4.470 | 4.500 | 4.370 | 4.380 | 4.380 | 2,760 |
| 2022-12-27 | 4.500 | 4.690 | 4.495 | 4.495 | 4.495 | 2,097 |
| 2022-12-23 | 4.695 | 4.695 | 4.500 | 4.615 | 4.615 | 1,274 |
| 2022-12-22 | 4.645 | 4.695 | 4.490 | 4.695 | 4.695 | 4,680 |
| 2022-12-21 | 4.700 | 4.700 | 4.500 | 4.645 | 4.645 | 2,227 |
| 2022-12-20 | 4.600 | 4.725 | 4.500 | 4.500 | 4.500 | 3,126 |
| 2022-12-19 | 4.740 | 4.740 | 4.520 | 4.560 | 4.560 | 4,296 |
| 2022-12-16 | 4.720 | 4.780 | 4.720 | 4.740 | 4.740 | 4,306 |
| 2022-12-15 | 4.635 | 4.640 | 4.635 | 4.635 | 4.635 | 7,231 |
| 2022-12-14 | 4.755 | 4.755 | 4.635 | 4.700 | 4.700 | 193 |
| 2022-12-13 | 4.680 | 4.760 | 4.600 | 4.760 | 4.760 | 6,792 |
| 2022-12-12 | 4.650 | 4.680 | 4.555 | 4.605 | 4.605 | 2,989 |
| 2022-12-09 | 4.380 | 4.680 | 4.380 | 4.640 | 4.640 | 9,320 |
| 2022-12-08 | 4.440 | 4.600 | 4.370 | 4.510 | 4.510 | 9,164 |
| 2022-12-07 | 4.650 | 4.650 | 4.445 | 4.635 | 4.635 | 1,618 |
| 2022-12-06 | 4.420 | 4.650 | 4.420 | 4.640 | 4.640 | 3,423 |
| 2022-12-05 | 4.220 | 4.610 | 4.220 | 4.415 | 4.415 | 14,097 |
| 2022-12-02 | 4.455 | 4.475 | 4.200 | 4.200 | 4.200 | 4,312 |
| 2022-12-01 | 4.350 | 4.535 | 4.350 | 4.455 | 4.455 | 330 |
| 2022-11-30 | 4.460 | 4.540 | 4.345 | 4.540 | 4.540 | 3,290 |
| 2022-11-29 | 4.490 | 4.530 | 4.350 | 4.430 | 4.430 | 1,430 |
| 2022-11-28 | 4.480 | 4.570 | 4.350 | 4.350 | 4.350 | 1,149 |
| 2022-11-25 | 4.350 | 4.440 | 4.350 | 4.425 | 4.425 | 1,322 |
| 2022-11-24 | 4.500 | 4.500 | 4.310 | 4.490 | 4.490 | 518 |
| 2022-11-23 | 4.360 | 4.430 | 4.300 | 4.325 | 4.325 | 1,147 |
| 2022-11-22 | 4.480 | 4.480 | 4.360 | 4.365 | 4.365 | 895 |
| 2022-11-21 | 4.560 | 4.685 | 4.410 | 4.470 | 4.470 | 4,241 |
| 2022-11-18 | 4.835 | 4.950 | 4.410 | 4.790 | 4.790 | 22,743 |
| 2022-11-17 | 4.300 | 5.000 | 4.265 | 4.975 | 4.975 | 52,842 |
| 2022-11-16 | 4.020 | 4.170 | 4.015 | 4.170 | 4.170 | 4,032 |
| 2022-11-15 | 4.030 | 4.100 | 4.020 | 4.025 | 4.025 | 2,737 |
| 2022-11-14 | 4.030 | 4.030 | 4.020 | 4.025 | 4.025 | 1,809 |
| 2022-11-11 | 4.050 | 4.060 | 4.040 | 4.050 | 4.050 | 456 |
| 2022-11-10 | 4.205 | 4.205 | 4.020 | 4.040 | 4.040 | 5,996 |
| 2022-11-09 | 4.150 | 4.200 | 4.075 | 4.200 | 4.200 | 2,615 |
| 2022-11-08 | 4.120 | 4.195 | 4.065 | 4.155 | 4.155 | 1,758 |
| 2022-11-07 | 4.200 | 4.200 | 4.070 | 4.110 | 4.110 | 3,518 |
| 2022-11-04 | 4.105 | 4.245 | 4.070 | 4.125 | 4.125 | 1,948 |
| 2022-11-03 | 4.150 | 4.300 | 4.105 | 4.190 | 4.190 | 2,178 |
| 2022-11-02 | 4.150 | 4.190 | 4.145 | 4.145 | 4.145 | 1,164 |
| 2022-11-01 | 4.145 | 4.200 | 4.145 | 4.200 | 4.200 | 50 |
| 2022-10-31 | 4.070 | 4.145 | 4.030 | 4.145 | 4.145 | 6,435 |
| 2022-10-28 | 4.055 | 4.145 | 4.055 | 4.145 | 4.145 | 483 |
| 2022-10-27 | 4.055 | 4.140 | 4.055 | 4.140 | 4.140 | 2,227 |
| 2022-10-26 | 4.020 | 4.130 | 4.020 | 4.130 | 4.130 | 7,336 |
| 2022-10-25 | 4.050 | 4.140 | 4.050 | 4.140 | 4.140 | 358 |
| 2022-10-24 | 4.150 | 4.150 | 4.060 | 4.140 | 4.140 | 1,058 |
| 2022-10-21 | 4.140 | 4.150 | 4.140 | 4.150 | 4.150 | 1,539 |
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.