Parrot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 4.480 | 4.570 | 4.305 | 4.400 | 4.400 | 6,745 |
| 2022-07-27 | 4.100 | 4.600 | 4.100 | 4.430 | 4.430 | 15,429 |
| 2022-07-26 | 4.090 | 4.165 | 4.000 | 4.015 | 4.015 | 3,750 |
| 2022-07-25 | 4.000 | 4.120 | 4.000 | 4.000 | 4.000 | 13,944 |
| 2022-07-22 | 4.015 | 4.095 | 4.015 | 4.060 | 4.060 | 1,263 |
| 2022-07-21 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 226 |
| 2022-07-20 | 4.055 | 4.160 | 4.015 | 4.070 | 4.070 | 7,359 |
| 2022-07-19 | 4.085 | 4.260 | 4.055 | 4.090 | 4.090 | 3,919 |
| 2022-07-18 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 149 |
| 2022-07-15 | 4.060 | 4.190 | 4.060 | 4.190 | 4.190 | 1,399 |
| 2022-07-14 | 4.065 | 4.100 | 4.060 | 4.060 | 4.060 | 1,958 |
| 2022-07-13 | 4.350 | 4.350 | 4.065 | 4.065 | 4.065 | 890 |
| 2022-07-12 | 4.200 | 4.220 | 4.100 | 4.100 | 4.100 | 565 |
| 2022-07-11 | 4.375 | 4.375 | 4.175 | 4.200 | 4.200 | 4,954 |
| 2022-07-08 | 4.400 | 4.420 | 4.100 | 4.375 | 4.375 | 3,469 |
| 2022-07-07 | 4.200 | 4.420 | 4.025 | 4.375 | 4.375 | 2,069 |
| 2022-07-06 | 4.040 | 4.050 | 4.000 | 4.050 | 4.050 | 2,469 |
| 2022-07-05 | 4.100 | 4.100 | 4.000 | 4.050 | 4.050 | 5,345 |
| 2022-07-04 | 4.040 | 4.200 | 4.040 | 4.100 | 4.100 | 602 |
| 2022-07-01 | 4.140 | 4.350 | 4.000 | 4.195 | 4.195 | 4,036 |
| 2022-06-30 | 4.110 | 4.115 | 4.040 | 4.040 | 4.040 | 2,746 |
| 2022-06-29 | 4.150 | 4.250 | 4.150 | 4.250 | 4.250 | 681 |
| 2022-06-28 | 4.250 | 4.340 | 4.150 | 4.150 | 4.150 | 2,839 |
| 2022-06-27 | 4.340 | 4.340 | 4.110 | 4.210 | 4.210 | 4,169 |
| 2022-06-24 | 4.380 | 4.380 | 4.350 | 4.350 | 4.350 | 285 |
| 2022-06-23 | 4.100 | 4.365 | 4.100 | 4.305 | 4.305 | 540 |
| 2022-06-22 | 4.300 | 4.300 | 4.100 | 4.200 | 4.200 | 2,040 |
| 2022-06-21 | 4.120 | 4.290 | 4.100 | 4.280 | 4.280 | 3,589 |
| 2022-06-20 | 4.300 | 4.400 | 4.040 | 4.125 | 4.125 | 15,010 |
| 2022-06-17 | 4.430 | 4.600 | 4.400 | 4.400 | 4.400 | 2,098 |
| 2022-06-16 | 4.420 | 4.630 | 4.420 | 4.600 | 4.600 | 2,290 |
| 2022-06-15 | 4.440 | 4.635 | 4.420 | 4.500 | 4.500 | 3,482 |
| 2022-06-14 | 4.750 | 4.750 | 4.400 | 4.470 | 4.470 | 9,027 |
| 2022-06-13 | 4.700 | 4.950 | 4.520 | 4.950 | 4.950 | 8,867 |
| 2022-06-10 | 5.000 | 5.000 | 4.605 | 4.975 | 4.975 | 10,290 |
| 2022-06-09 | 4.940 | 5.000 | 4.920 | 5.000 | 5.000 | 3,295 |
| 2022-06-08 | 5.150 | 5.150 | 4.950 | 4.950 | 4.950 | 5,161 |
| 2022-06-07 | 5.020 | 5.140 | 4.945 | 4.945 | 4.945 | 3,195 |
| 2022-06-06 | 5.150 | 5.150 | 4.910 | 5.140 | 5.140 | 4,605 |
| 2022-06-03 | 4.910 | 5.150 | 4.885 | 5.150 | 5.150 | 2,209 |
| 2022-06-02 | 5.200 | 5.200 | 4.845 | 5.150 | 5.150 | 19,846 |
| 2022-06-01 | 5.070 | 5.270 | 5.050 | 5.050 | 5.050 | 4,258 |
| 2022-05-31 | 5.300 | 5.300 | 5.060 | 5.090 | 5.090 | 6,769 |
| 2022-05-30 | 5.360 | 5.370 | 5.050 | 5.070 | 5.070 | 6,748 |
| 2022-05-27 | 5.250 | 5.380 | 5.200 | 5.380 | 5.380 | 1,031 |
| 2022-05-26 | 5.450 | 5.450 | 5.240 | 5.250 | 5.250 | 2,783 |
| 2022-05-25 | 5.490 | 5.490 | 5.300 | 5.330 | 5.330 | 1,534 |
| 2022-05-24 | 5.570 | 5.570 | 5.310 | 5.330 | 5.330 | 3,336 |
| 2022-05-23 | 5.580 | 5.580 | 5.220 | 5.570 | 5.570 | 11,081 |
| 2022-05-20 | 5.550 | 5.550 | 5.310 | 5.530 | 5.530 | 4,401 |
| 2022-05-19 | 5.400 | 5.530 | 5.400 | 5.530 | 5.530 | 1,789 |
| 2022-05-18 | 5.530 | 5.530 | 5.310 | 5.510 | 5.510 | 7,828 |
| 2022-05-17 | 5.500 | 5.500 | 5.210 | 5.320 | 5.320 | 4,015 |
| 2022-05-16 | 5.080 | 5.500 | 5.030 | 5.200 | 5.200 | 11,133 |
| 2022-05-13 | 5.400 | 5.500 | 4.880 | 5.020 | 5.020 | 34,029 |
| 2022-05-12 | 5.630 | 5.790 | 5.400 | 5.400 | 5.400 | 27,306 |
| 2022-05-11 | 5.450 | 5.590 | 5.400 | 5.570 | 5.570 | 17,256 |
| 2022-05-10 | 5.510 | 5.600 | 5.500 | 5.500 | 5.500 | 11,509 |
| 2022-05-09 | 5.500 | 5.590 | 5.450 | 5.530 | 5.530 | 23,697 |
| 2022-05-06 | 5.190 | 5.500 | 5.180 | 5.440 | 5.440 | 38,670 |
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.