Parrot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 5.170 | 5.230 | 5.170 | 5.220 | 5.220 | 9,729 |
| 2022-05-04 | 5.140 | 5.200 | 5.130 | 5.200 | 5.200 | 8,006 |
| 2022-05-03 | 5.020 | 5.140 | 5.020 | 5.120 | 5.120 | 1,722 |
| 2022-05-02 | 5.100 | 5.140 | 5.000 | 5.060 | 5.060 | 37,826 |
| 2022-04-29 | 5.020 | 5.060 | 4.965 | 5.060 | 5.060 | 8,410 |
| 2022-04-28 | 5.050 | 5.050 | 4.960 | 5.020 | 5.020 | 15,720 |
| 2022-04-27 | 4.990 | 5.070 | 4.895 | 5.040 | 5.040 | 34,152 |
| 2022-04-26 | 4.935 | 4.990 | 4.885 | 4.950 | 4.950 | 15,196 |
| 2022-04-25 | 4.840 | 4.940 | 4.790 | 4.875 | 4.875 | 17,489 |
| 2022-04-22 | 4.695 | 4.790 | 4.610 | 4.740 | 4.740 | 16,276 |
| 2022-04-21 | 4.750 | 4.800 | 4.600 | 4.800 | 4.800 | 37,419 |
| 2022-04-20 | 4.190 | 4.790 | 4.150 | 4.670 | 4.670 | 37,117 |
| 2022-04-19 | 4.120 | 4.190 | 4.015 | 4.035 | 4.035 | 5,251 |
| 2022-04-14 | 4.045 | 4.120 | 4.000 | 4.010 | 4.010 | 10,446 |
| 2022-04-13 | 4.040 | 4.125 | 4.040 | 4.125 | 4.125 | 2,460 |
| 2022-04-12 | 4.000 | 4.060 | 3.800 | 4.045 | 4.045 | 5,821 |
| 2022-04-11 | 3.920 | 4.065 | 3.920 | 3.995 | 3.995 | 8,478 |
| 2022-04-08 | 4.010 | 4.165 | 3.935 | 3.935 | 3.935 | 4,161 |
| 2022-04-07 | 4.050 | 4.060 | 3.960 | 4.050 | 4.050 | 1,357 |
| 2022-04-06 | 4.210 | 4.210 | 4.050 | 4.050 | 4.050 | 4,927 |
| 2022-04-05 | 4.200 | 4.235 | 4.190 | 4.190 | 4.190 | 6,965 |
| 2022-04-04 | 4.080 | 4.200 | 4.080 | 4.160 | 4.160 | 2,396 |
| 2022-04-01 | 4.000 | 4.080 | 4.000 | 4.060 | 4.060 | 4,904 |
| 2022-03-31 | 4.125 | 4.125 | 4.000 | 4.010 | 4.010 | 1,714 |
| 2022-03-30 | 4.085 | 4.085 | 4.000 | 4.080 | 4.080 | 1,538 |
| 2022-03-29 | 4.110 | 4.110 | 4.005 | 4.075 | 4.075 | 5,958 |
| 2022-03-28 | 3.950 | 4.240 | 3.920 | 4.110 | 4.110 | 11,087 |
| 2022-03-25 | 4.180 | 4.180 | 3.970 | 4.000 | 4.000 | 6,370 |
| 2022-03-24 | 4.280 | 4.280 | 4.070 | 4.090 | 4.090 | 9,466 |
| 2022-03-23 | 4.180 | 4.200 | 3.930 | 4.200 | 4.200 | 11,358 |
| 2022-03-22 | 4.080 | 4.175 | 3.900 | 3.900 | 3.900 | 7,634 |
| 2022-03-21 | 4.210 | 4.210 | 3.950 | 4.085 | 4.085 | 7,881 |
| 2022-03-18 | 3.920 | 4.285 | 3.920 | 4.075 | 4.075 | 21,347 |
| 2022-03-17 | 4.225 | 4.225 | 3.920 | 4.195 | 4.195 | 11,013 |
| 2022-03-16 | 4.075 | 4.230 | 4.060 | 4.130 | 4.130 | 13,907 |
| 2022-03-15 | 4.100 | 4.245 | 4.040 | 4.155 | 4.155 | 12,014 |
| 2022-03-14 | 4.450 | 4.470 | 4.280 | 4.400 | 4.400 | 12,388 |
| 2022-03-11 | 4.010 | 4.305 | 4.010 | 4.285 | 4.285 | 9,907 |
| 2022-03-10 | 4.280 | 4.400 | 4.020 | 4.070 | 4.070 | 6,043 |
| 2022-03-09 | 4.055 | 4.520 | 3.830 | 4.180 | 4.180 | 49,388 |
| 2022-03-08 | 3.860 | 3.975 | 3.650 | 3.800 | 3.800 | 16,639 |
| 2022-03-07 | 3.860 | 4.085 | 3.860 | 3.935 | 3.935 | 24,502 |
| 2022-03-04 | 4.565 | 4.570 | 4.115 | 4.150 | 4.150 | 25,097 |
| 2022-03-03 | 4.700 | 4.990 | 4.500 | 4.500 | 4.500 | 38,959 |
| 2022-03-02 | 4.150 | 5.000 | 3.735 | 4.655 | 4.655 | 95,836 |
| 2022-03-01 | 3.370 | 4.190 | 3.320 | 4.190 | 4.190 | 50,237 |
| 2022-02-28 | 3.235 | 3.320 | 3.210 | 3.235 | 3.235 | 4,667 |
| 2022-02-25 | 3.210 | 3.315 | 3.200 | 3.305 | 3.305 | 6,681 |
| 2022-02-24 | 3.230 | 3.290 | 3.200 | 3.210 | 3.210 | 9,942 |
| 2022-02-23 | 3.200 | 3.290 | 3.200 | 3.230 | 3.230 | 2,469 |
| 2022-02-22 | 3.200 | 3.250 | 3.180 | 3.210 | 3.210 | 3,406 |
| 2022-02-21 | 3.210 | 3.250 | 3.155 | 3.250 | 3.250 | 7,613 |
| 2022-02-18 | 3.245 | 3.250 | 3.200 | 3.240 | 3.240 | 871 |
| 2022-02-17 | 3.320 | 3.320 | 3.200 | 3.250 | 3.250 | 5,080 |
| 2022-02-16 | 3.280 | 3.290 | 3.240 | 3.240 | 3.240 | 5,528 |
| 2022-02-15 | 3.230 | 3.280 | 3.220 | 3.280 | 3.280 | 10,459 |
| 2022-02-14 | 3.330 | 3.330 | 3.230 | 3.230 | 3.230 | 6,352 |
| 2022-02-11 | 3.450 | 3.555 | 3.300 | 3.330 | 3.330 | 15,202 |
| 2022-02-10 | 3.540 | 3.540 | 3.335 | 3.415 | 3.415 | 9,044 |
| 2022-02-09 | 3.530 | 3.625 | 3.495 | 3.500 | 3.500 | 4,979 |
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.