Parrot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 4.150 | 4.150 | 4.050 | 4.150 | 4.150 | 801 |
| 2022-10-19 | 4.060 | 4.105 | 4.060 | 4.105 | 4.105 | 1,040 |
| 2022-10-18 | 4.145 | 4.145 | 4.060 | 4.060 | 4.060 | 33 |
| 2022-10-17 | 4.110 | 4.150 | 4.050 | 4.105 | 4.105 | 4,427 |
| 2022-10-14 | 4.190 | 4.250 | 4.105 | 4.115 | 4.115 | 5,079 |
| 2022-10-13 | 4.190 | 4.190 | 4.150 | 4.185 | 4.185 | 2,178 |
| 2022-10-12 | 4.170 | 4.170 | 4.030 | 4.030 | 4.030 | 641 |
| 2022-10-11 | 4.200 | 4.200 | 4.070 | 4.200 | 4.200 | 2,164 |
| 2022-10-10 | 4.200 | 4.210 | 4.100 | 4.200 | 4.200 | 3,613 |
| 2022-10-07 | 4.195 | 4.200 | 4.055 | 4.200 | 4.200 | 3,075 |
| 2022-10-06 | 4.200 | 4.200 | 4.055 | 4.125 | 4.125 | 8,605 |
| 2022-10-05 | 4.185 | 4.200 | 4.010 | 4.010 | 4.010 | 4,606 |
| 2022-10-04 | 3.990 | 4.360 | 3.920 | 4.185 | 4.185 | 21,658 |
| 2022-10-03 | 3.890 | 3.890 | 3.670 | 3.850 | 3.850 | 5,653 |
| 2022-09-30 | 3.750 | 4.080 | 3.745 | 3.910 | 3.910 | 25,309 |
| 2022-09-29 | 3.755 | 3.890 | 3.750 | 3.750 | 3.750 | 960 |
| 2022-09-28 | 3.750 | 3.805 | 3.750 | 3.755 | 3.755 | 2,391 |
| 2022-09-27 | 3.750 | 3.800 | 3.750 | 3.750 | 3.750 | 6,805 |
| 2022-09-26 | 3.750 | 3.780 | 3.750 | 3.750 | 3.750 | 4,133 |
| 2022-09-23 | 3.805 | 3.805 | 3.800 | 3.800 | 3.800 | 1,092 |
| 2022-09-22 | 3.850 | 3.880 | 3.800 | 3.800 | 3.800 | 7,153 |
| 2022-09-21 | 3.880 | 3.920 | 3.870 | 3.910 | 3.910 | 1,462 |
| 2022-09-20 | 3.970 | 3.970 | 3.880 | 3.915 | 3.915 | 347 |
| 2022-09-19 | 4.000 | 4.000 | 3.875 | 3.965 | 3.965 | 2,036 |
| 2022-09-16 | 3.920 | 4.085 | 3.885 | 3.885 | 3.885 | 1,423 |
| 2022-09-15 | 4.075 | 4.120 | 3.935 | 3.935 | 3.935 | 4,760 |
| 2022-09-14 | 3.910 | 4.085 | 3.900 | 4.075 | 4.075 | 3,518 |
| 2022-09-13 | 3.920 | 4.085 | 3.915 | 4.045 | 4.045 | 535 |
| 2022-09-12 | 3.865 | 4.090 | 3.865 | 4.090 | 4.090 | 2,767 |
| 2022-09-09 | 4.000 | 4.130 | 3.855 | 3.975 | 3.975 | 4,065 |
| 2022-09-08 | 4.000 | 4.040 | 4.000 | 4.000 | 4.000 | 3,075 |
| 2022-09-07 | 4.000 | 4.010 | 4.000 | 4.010 | 4.010 | 33 |
| 2022-09-06 | 4.180 | 4.200 | 4.000 | 4.080 | 4.080 | 14,792 |
| 2022-09-05 | 4.000 | 4.170 | 4.000 | 4.130 | 4.130 | 3,681 |
| 2022-09-02 | 4.060 | 4.175 | 4.060 | 4.175 | 4.175 | 176 |
| 2022-09-01 | 4.210 | 4.210 | 4.100 | 4.100 | 4.100 | 526 |
| 2022-08-31 | 4.250 | 4.250 | 4.090 | 4.185 | 4.185 | 3,428 |
| 2022-08-30 | 4.100 | 4.325 | 4.005 | 4.325 | 4.325 | 15,986 |
| 2022-08-29 | 4.175 | 4.315 | 4.140 | 4.295 | 4.295 | 2,673 |
| 2022-08-26 | 4.175 | 4.300 | 4.175 | 4.300 | 4.300 | 945 |
| 2022-08-25 | 4.180 | 4.270 | 4.180 | 4.260 | 4.260 | 379 |
| 2022-08-24 | 4.165 | 4.235 | 4.150 | 4.235 | 4.235 | 270 |
| 2022-08-23 | 4.160 | 4.310 | 4.140 | 4.160 | 4.160 | 1,759 |
| 2022-08-22 | 4.260 | 4.325 | 4.165 | 4.225 | 4.225 | 4,023 |
| 2022-08-19 | 4.380 | 4.380 | 4.340 | 4.340 | 4.340 | 1,564 |
| 2022-08-18 | 4.300 | 4.415 | 4.300 | 4.375 | 4.375 | 2,601 |
| 2022-08-17 | 4.290 | 4.300 | 4.190 | 4.300 | 4.300 | 1,977 |
| 2022-08-16 | 4.375 | 4.375 | 4.195 | 4.305 | 4.305 | 534 |
| 2022-08-15 | 4.280 | 4.435 | 4.260 | 4.260 | 4.260 | 782 |
| 2022-08-12 | 4.285 | 4.300 | 4.200 | 4.260 | 4.260 | 876 |
| 2022-08-11 | 4.305 | 4.305 | 4.130 | 4.200 | 4.200 | 1,020 |
| 2022-08-10 | 4.140 | 4.345 | 4.120 | 4.200 | 4.200 | 3,742 |
| 2022-08-09 | 4.520 | 4.520 | 4.200 | 4.200 | 4.200 | 3,118 |
| 2022-08-08 | 4.170 | 4.320 | 4.170 | 4.275 | 4.275 | 1,105 |
| 2022-08-05 | 4.280 | 4.515 | 4.170 | 4.170 | 4.170 | 5,152 |
| 2022-08-04 | 4.290 | 4.290 | 4.140 | 4.280 | 4.280 | 226 |
| 2022-08-03 | 4.200 | 4.290 | 4.160 | 4.290 | 4.290 | 172 |
| 2022-08-02 | 4.250 | 4.340 | 4.150 | 4.150 | 4.150 | 4,848 |
| 2022-08-01 | 4.130 | 4.250 | 4.130 | 4.200 | 4.200 | 1,366 |
| 2022-07-29 | 4.400 | 4.400 | 4.100 | 4.220 | 4.220 | 7,804 |
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.