Parrot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 8.040 | 8.140 | 7.920 | 7.960 | 7.960 | 24,036 |
| 2025-11-06 | 8.560 | 8.600 | 7.880 | 8.040 | 8.040 | 62,915 |
| 2025-11-05 | 8.500 | 8.640 | 8.240 | 8.560 | 8.560 | 26,284 |
| 2025-11-04 | 9.040 | 9.040 | 8.520 | 8.640 | 8.640 | 33,043 |
| 2025-11-03 | 8.960 | 9.300 | 8.860 | 9.040 | 9.040 | 33,592 |
| 2025-10-31 | 8.720 | 9.300 | 8.720 | 9.000 | 9.000 | 34,903 |
| 2025-10-30 | 9.000 | 9.000 | 8.660 | 8.800 | 8.800 | 34,314 |
| 2025-10-29 | 8.720 | 8.960 | 8.560 | 8.660 | 8.660 | 22,765 |
| 2025-10-28 | 8.500 | 9.220 | 8.240 | 8.800 | 8.800 | 77,888 |
| 2025-10-27 | 9.040 | 9.240 | 8.340 | 8.520 | 8.520 | 99,034 |
| 2025-10-24 | 9.240 | 9.280 | 8.880 | 9.080 | 9.080 | 30,112 |
| 2025-10-23 | 9.320 | 9.520 | 8.740 | 9.040 | 9.040 | 89,354 |
| 2025-10-22 | 9.600 | 9.760 | 9.040 | 9.100 | 9.100 | 63,933 |
| 2025-10-21 | 9.600 | 9.920 | 9.500 | 9.680 | 9.680 | 34,852 |
| 2025-10-20 | 9.780 | 10.100 | 9.640 | 9.660 | 9.660 | 52,200 |
| 2025-10-17 | 9.540 | 9.660 | 9.220 | 9.480 | 9.480 | 40,755 |
| 2025-10-16 | 10.000 | 10.250 | 9.680 | 9.680 | 9.680 | 46,521 |
| 2025-10-15 | 9.900 | 10.650 | 9.400 | 10.200 | 10.200 | 96,471 |
| 2025-10-14 | 9.520 | 9.720 | 9.260 | 9.500 | 9.500 | 50,582 |
| 2025-10-13 | 9.640 | 10.200 | 9.520 | 9.700 | 9.700 | 40,717 |
| 2025-10-10 | 10.400 | 10.450 | 9.600 | 9.640 | 9.640 | 101,636 |
| 2025-10-09 | 11.100 | 11.150 | 10.250 | 10.500 | 10.500 | 115,776 |
| 2025-10-08 | 11.000 | 11.750 | 10.800 | 11.300 | 11.300 | 82,352 |
| 2025-10-07 | 11.700 | 11.700 | 10.600 | 11.050 | 11.050 | 172,856 |
| 2025-10-06 | 11.200 | 11.800 | 10.500 | 11.700 | 11.700 | 256,892 |
| 2025-10-03 | 9.820 | 10.650 | 9.820 | 10.300 | 10.300 | 112,037 |
| 2025-10-02 | 9.340 | 9.780 | 9.240 | 9.600 | 9.600 | 121,935 |
| 2025-10-01 | 8.800 | 9.340 | 8.660 | 9.160 | 9.160 | 107,291 |
| 2025-09-30 | 8.480 | 8.800 | 8.360 | 8.800 | 8.800 | 77,520 |
| 2025-09-29 | 8.480 | 8.760 | 8.120 | 8.400 | 8.400 | 107,595 |
| 2025-09-26 | 7.980 | 8.280 | 7.740 | 8.100 | 8.100 | 74,351 |
| 2025-09-25 | 7.840 | 7.960 | 7.680 | 7.900 | 7.900 | 60,775 |
| 2025-09-24 | 7.860 | 7.960 | 7.620 | 7.660 | 7.660 | 75,873 |
| 2025-09-23 | 7.440 | 8.020 | 7.420 | 7.780 | 7.780 | 61,059 |
| 2025-09-22 | 7.620 | 7.720 | 7.400 | 7.420 | 7.420 | 50,068 |
| 2025-09-19 | 8.400 | 8.400 | 7.700 | 7.700 | 7.700 | 83,411 |
| 2025-09-18 | 7.960 | 8.800 | 7.960 | 8.340 | 8.340 | 61,577 |
| 2025-09-17 | 7.940 | 8.120 | 7.940 | 7.960 | 7.960 | 16,977 |
| 2025-09-16 | 8.380 | 8.380 | 7.920 | 7.940 | 7.940 | 27,072 |
| 2025-09-15 | 8.480 | 8.680 | 8.260 | 8.340 | 8.340 | 51,979 |
| 2025-09-12 | 8.380 | 8.620 | 8.080 | 8.340 | 8.340 | 38,343 |
| 2025-09-11 | 8.380 | 8.500 | 7.680 | 8.380 | 8.380 | 63,548 |
| 2025-09-10 | 7.200 | 8.480 | 7.200 | 8.220 | 8.220 | 127,140 |
| 2025-09-09 | 7.400 | 7.400 | 6.900 | 7.020 | 7.020 | 50,971 |
| 2025-09-08 | 7.540 | 7.740 | 7.340 | 7.440 | 7.440 | 19,742 |
| 2025-09-05 | 7.340 | 7.660 | 7.300 | 7.460 | 7.460 | 15,943 |
| 2025-09-04 | 7.660 | 7.680 | 7.420 | 7.420 | 7.420 | 28,766 |
| 2025-09-03 | 7.620 | 7.780 | 7.580 | 7.720 | 7.720 | 14,241 |
| 2025-09-02 | 7.920 | 7.980 | 7.620 | 7.620 | 7.620 | 40,315 |
| 2025-09-01 | 8.160 | 8.340 | 7.960 | 8.040 | 8.040 | 25,918 |
| 2025-08-29 | 8.220 | 8.340 | 8.040 | 8.240 | 8.240 | 26,296 |
| 2025-08-28 | 8.400 | 8.640 | 8.200 | 8.280 | 8.280 | 30,720 |
| 2025-08-27 | 8.500 | 8.600 | 8.220 | 8.440 | 8.440 | 45,650 |
| 2025-08-26 | 8.900 | 8.980 | 8.540 | 8.760 | 8.760 | 33,951 |
| 2025-08-25 | 9.080 | 9.200 | 8.960 | 9.100 | 9.100 | 19,708 |
| 2025-08-22 | 8.820 | 9.100 | 8.820 | 9.080 | 9.080 | 13,076 |
| 2025-08-21 | 9.080 | 9.300 | 8.740 | 8.740 | 8.740 | 30,712 |
| 2025-08-20 | 8.560 | 9.100 | 8.320 | 9.000 | 9.000 | 37,953 |
| 2025-08-19 | 9.300 | 9.500 | 8.640 | 8.760 | 8.760 | 65,181 |
| 2025-08-18 | 8.880 | 9.460 | 8.800 | 9.300 | 9.300 | 39,046 |
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.