Parrot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.080 | 7.100 | 6.580 | 6.580 | 6.580 | 56,235 |
| 2026-02-03 | 7.320 | 7.380 | 6.980 | 7.000 | 7.000 | 34,332 |
| 2026-02-02 | 7.360 | 7.460 | 7.280 | 7.340 | 7.340 | 16,006 |
| 2026-01-30 | 7.520 | 7.600 | 7.360 | 7.460 | 7.460 | 27,248 |
| 2026-01-29 | 7.800 | 7.800 | 7.500 | 7.520 | 7.520 | 26,111 |
| 2026-01-28 | 7.800 | 7.800 | 7.580 | 7.720 | 7.720 | 18,957 |
| 2026-01-27 | 7.500 | 7.660 | 7.480 | 7.660 | 7.660 | 21,262 |
| 2026-01-26 | 7.720 | 7.940 | 7.440 | 7.520 | 7.520 | 41,729 |
| 2026-01-23 | 7.880 | 7.880 | 7.660 | 7.720 | 7.720 | 26,164 |
| 2026-01-22 | 7.740 | 7.940 | 7.720 | 7.920 | 7.920 | 21,564 |
| 2026-01-21 | 7.620 | 7.740 | 7.520 | 7.700 | 7.700 | 18,094 |
| 2026-01-20 | 7.640 | 7.740 | 7.520 | 7.740 | 7.740 | 21,006 |
| 2026-01-19 | 7.740 | 7.800 | 7.620 | 7.680 | 7.680 | 35,917 |
| 2026-01-16 | 7.980 | 8.000 | 7.780 | 7.820 | 7.820 | 24,367 |
| 2026-01-15 | 8.140 | 8.140 | 7.920 | 8.000 | 8.000 | 15,052 |
| 2026-01-14 | 8.000 | 8.140 | 7.920 | 8.140 | 8.140 | 16,619 |
| 2026-01-13 | 8.240 | 8.240 | 7.940 | 8.100 | 8.100 | 21,992 |
| 2026-01-12 | 8.200 | 8.240 | 8.040 | 8.240 | 8.240 | 31,010 |
| 2026-01-09 | 8.300 | 8.300 | 8.040 | 8.160 | 8.160 | 27,737 |
| 2026-01-08 | 8.400 | 8.400 | 8.020 | 8.160 | 8.160 | 23,703 |
| 2026-01-07 | 8.180 | 8.400 | 8.100 | 8.360 | 8.360 | 27,656 |
| 2026-01-06 | 8.200 | 8.380 | 7.860 | 8.180 | 8.180 | 49,107 |
| 2026-01-05 | 7.880 | 8.210 | 7.880 | 8.120 | 8.120 | 40,798 |
| 2026-01-02 | 7.660 | 7.880 | 7.640 | 7.760 | 7.760 | 30,646 |
| 2025-12-31 | 7.740 | 7.740 | 7.400 | 7.400 | 7.400 | 34,390 |
| 2025-12-30 | 7.620 | 7.880 | 7.600 | 7.800 | 7.800 | 12,096 |
| 2025-12-29 | 7.960 | 7.960 | 7.620 | 7.740 | 7.740 | 40,858 |
| 2025-12-24 | 7.860 | 8.040 | 7.820 | 7.980 | 7.980 | 5,838 |
| 2025-12-23 | 7.920 | 8.040 | 7.840 | 7.860 | 7.860 | 21,823 |
| 2025-12-22 | 7.960 | 8.100 | 7.820 | 8.060 | 8.060 | 25,680 |
| 2025-12-19 | 8.080 | 8.080 | 7.900 | 7.960 | 7.960 | 36,149 |
| 2025-12-18 | 8.020 | 8.140 | 7.940 | 7.940 | 7.940 | 22,901 |
| 2025-12-17 | 8.360 | 8.360 | 8.000 | 8.060 | 8.060 | 32,862 |
| 2025-12-16 | 8.300 | 8.440 | 8.220 | 8.340 | 8.340 | 9,292 |
| 2025-12-15 | 8.640 | 8.640 | 8.240 | 8.300 | 8.300 | 41,142 |
| 2025-12-12 | 9.160 | 9.200 | 8.740 | 8.780 | 8.780 | 20,058 |
| 2025-12-11 | 9.000 | 9.320 | 9.000 | 9.200 | 9.200 | 44,575 |
| 2025-12-10 | 9.180 | 9.260 | 8.860 | 8.940 | 8.940 | 20,536 |
| 2025-12-09 | 8.600 | 9.340 | 8.600 | 9.180 | 9.180 | 68,799 |
| 2025-12-08 | 8.880 | 9.020 | 8.480 | 8.520 | 8.520 | 46,031 |
| 2025-12-05 | 8.480 | 8.760 | 8.480 | 8.600 | 8.600 | 23,549 |
| 2025-12-04 | 8.320 | 8.500 | 8.240 | 8.480 | 8.480 | 19,113 |
| 2025-12-03 | 8.500 | 8.560 | 8.240 | 8.260 | 8.260 | 30,573 |
| 2025-12-02 | 8.060 | 8.780 | 7.900 | 8.560 | 8.560 | 49,220 |
| 2025-12-01 | 8.040 | 8.120 | 7.860 | 7.960 | 7.960 | 35,696 |
| 2025-11-28 | 8.200 | 8.320 | 8.040 | 8.200 | 8.200 | 23,319 |
| 2025-11-27 | 8.200 | 8.240 | 8.120 | 8.200 | 8.200 | 4,046 |
| 2025-11-26 | 7.940 | 8.100 | 7.900 | 8.020 | 8.020 | 19,547 |
| 2025-11-25 | 8.240 | 8.320 | 7.740 | 7.920 | 7.920 | 39,852 |
| 2025-11-24 | 8.200 | 8.400 | 8.040 | 8.120 | 8.120 | 38,045 |
| 2025-11-21 | 8.500 | 8.500 | 8.040 | 8.160 | 8.160 | 40,094 |
| 2025-11-20 | 8.920 | 8.960 | 8.520 | 8.660 | 8.660 | 20,454 |
| 2025-11-19 | 9.100 | 9.100 | 8.760 | 8.920 | 8.920 | 10,920 |
| 2025-11-18 | 9.080 | 9.140 | 8.900 | 9.060 | 9.060 | 50,929 |
| 2025-11-17 | 9.100 | 9.580 | 9.060 | 9.340 | 9.340 | 61,407 |
| 2025-11-14 | 8.560 | 9.040 | 8.560 | 9.040 | 9.040 | 15,848 |
| 2025-11-13 | 9.100 | 9.220 | 8.500 | 8.620 | 8.620 | 28,595 |
| 2025-11-12 | 8.940 | 9.100 | 8.840 | 8.960 | 8.960 | 23,899 |
| 2025-11-11 | 8.500 | 9.040 | 8.420 | 8.900 | 8.900 | 35,961 |
| 2025-11-10 | 8.240 | 8.640 | 8.220 | 8.400 | 8.400 | 31,020 |
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.