Parrot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.600 | 3.645 | 3.505 | 3.630 | 3.630 | 2,305 |
| 2022-02-07 | 3.580 | 3.620 | 3.510 | 3.620 | 3.620 | 409 |
| 2022-02-04 | 3.690 | 3.690 | 3.570 | 3.570 | 3.570 | 1,935 |
| 2022-02-03 | 3.560 | 3.715 | 3.560 | 3.700 | 3.700 | 2,568 |
| 2022-02-02 | 3.580 | 3.720 | 3.580 | 3.660 | 3.660 | 3,934 |
| 2022-02-01 | 3.560 | 3.575 | 3.500 | 3.565 | 3.565 | 4,000 |
| 2022-01-31 | 3.670 | 3.670 | 3.510 | 3.520 | 3.520 | 921 |
| 2022-01-28 | 3.645 | 3.645 | 3.460 | 3.460 | 3.460 | 3,334 |
| 2022-01-27 | 3.520 | 3.630 | 3.500 | 3.515 | 3.515 | 2,896 |
| 2022-01-26 | 3.655 | 3.655 | 3.540 | 3.640 | 3.640 | 901 |
| 2022-01-25 | 3.430 | 3.600 | 3.430 | 3.525 | 3.525 | 1,237 |
| 2022-01-24 | 3.715 | 3.770 | 3.430 | 3.500 | 3.500 | 14,332 |
| 2022-01-21 | 3.830 | 3.885 | 3.710 | 3.800 | 3.800 | 3,632 |
| 2022-01-20 | 3.800 | 3.800 | 3.640 | 3.800 | 3.800 | 14,373 |
| 2022-01-19 | 3.840 | 3.880 | 3.820 | 3.820 | 3.820 | 2,185 |
| 2022-01-18 | 3.975 | 3.975 | 3.840 | 3.840 | 3.840 | 6,571 |
| 2022-01-17 | 3.835 | 4.000 | 3.835 | 4.000 | 4.000 | 8,313 |
| 2022-01-14 | 3.875 | 4.000 | 3.805 | 3.980 | 3.980 | 7,462 |
| 2022-01-13 | 3.950 | 3.950 | 3.715 | 3.875 | 3.875 | 20,892 |
| 2022-01-12 | 3.900 | 4.000 | 3.900 | 3.995 | 3.995 | 12,939 |
| 2022-01-11 | 4.000 | 4.185 | 3.900 | 3.900 | 3.900 | 12,332 |
| 2022-01-10 | 3.855 | 4.210 | 3.855 | 4.050 | 4.050 | 25,136 |
| 2022-01-07 | 3.960 | 3.960 | 3.855 | 3.855 | 3.855 | 2,233 |
| 2022-01-06 | 4.000 | 4.090 | 3.685 | 3.845 | 3.845 | 15,893 |
| 2022-01-05 | 4.180 | 4.180 | 3.900 | 4.000 | 4.000 | 9,405 |
| 2022-01-04 | 4.190 | 4.280 | 4.100 | 4.100 | 4.100 | 17,235 |
| 2022-01-03 | 4.220 | 4.220 | 4.055 | 4.100 | 4.100 | 5,405 |
| 2021-12-31 | 4.280 | 4.285 | 4.045 | 4.130 | 4.130 | 11,851 |
| 2021-12-30 | 3.620 | 4.200 | 3.430 | 4.030 | 4.030 | 43,459 |
| 2021-12-29 | 3.390 | 3.640 | 3.305 | 3.635 | 3.635 | 28,270 |
| 2021-12-28 | 3.245 | 3.300 | 3.175 | 3.300 | 3.300 | 7,535 |
| 2021-12-27 | 3.260 | 3.325 | 3.160 | 3.170 | 3.170 | 32,047 |
| 2021-12-24 | 3.345 | 3.345 | 3.240 | 3.300 | 3.300 | 9,097 |
| 2021-12-23 | 3.420 | 3.420 | 3.295 | 3.295 | 3.295 | 14,132 |
| 2021-12-22 | 3.355 | 3.510 | 3.355 | 3.415 | 3.415 | 26,504 |
| 2021-12-21 | 3.400 | 3.410 | 3.350 | 3.395 | 3.395 | 14,390 |
| 2021-12-20 | 3.540 | 3.540 | 3.300 | 3.340 | 3.340 | 15,558 |
| 2021-12-17 | 3.775 | 3.800 | 3.445 | 3.540 | 3.540 | 39,365 |
| 2021-12-16 | 3.920 | 3.920 | 3.725 | 3.775 | 3.775 | 3,492 |
| 2021-12-15 | 3.790 | 3.845 | 3.765 | 3.800 | 3.800 | 3,910 |
| 2021-12-14 | 3.805 | 3.845 | 3.760 | 3.790 | 3.790 | 9,789 |
| 2021-12-13 | 3.900 | 3.970 | 3.800 | 3.940 | 3.940 | 5,280 |
| 2021-12-10 | 4.030 | 4.030 | 3.920 | 3.950 | 3.950 | 3,867 |
| 2021-12-09 | 4.025 | 4.200 | 3.920 | 3.995 | 3.995 | 11,937 |
| 2021-12-08 | 4.150 | 4.230 | 4.060 | 4.060 | 4.060 | 3,281 |
| 2021-12-07 | 4.290 | 4.300 | 4.040 | 4.235 | 4.235 | 8,739 |
| 2021-12-06 | 4.200 | 4.395 | 4.200 | 4.300 | 4.300 | 2,286 |
| 2021-12-03 | 4.350 | 4.350 | 4.210 | 4.220 | 4.220 | 2,503 |
| 2021-12-02 | 4.360 | 4.495 | 4.200 | 4.200 | 4.200 | 4,376 |
| 2021-12-01 | 4.290 | 4.700 | 4.290 | 4.365 | 4.365 | 2,963 |
| 2021-11-30 | 4.200 | 4.395 | 4.200 | 4.300 | 4.300 | 5,335 |
| 2021-11-29 | 4.250 | 4.350 | 4.150 | 4.340 | 4.340 | 11,894 |
| 2021-11-26 | 4.550 | 4.680 | 4.500 | 4.500 | 4.500 | 8,871 |
| 2021-11-25 | 4.590 | 4.700 | 4.550 | 4.595 | 4.595 | 6,716 |
| 2021-11-24 | 4.760 | 4.760 | 4.550 | 4.590 | 4.590 | 2,034 |
| 2021-11-23 | 4.750 | 4.890 | 4.490 | 4.605 | 4.605 | 11,869 |
| 2021-11-22 | 5.000 | 5.000 | 4.600 | 4.745 | 4.745 | 14,115 |
| 2021-11-19 | 4.820 | 5.000 | 4.820 | 5.000 | 5.000 | 11,609 |
| 2021-11-18 | 4.810 | 4.850 | 4.770 | 4.770 | 4.770 | 9,400 |
| 2021-11-17 | 4.810 | 4.810 | 4.725 | 4.810 | 4.810 | 2,666 |
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.