Parrot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 8.880 | 9.460 | 8.800 | 9.300 | 9.300 | 39,046 |
| 2025-08-15 | 8.800 | 8.860 | 8.600 | 8.720 | 8.720 | 23,884 |
| 2025-08-14 | 8.120 | 9.020 | 8.120 | 8.880 | 8.880 | 71,714 |
| 2025-08-13 | 8.180 | 8.500 | 8.040 | 8.100 | 8.100 | 27,593 |
| 2025-08-12 | 8.060 | 8.200 | 7.820 | 8.140 | 8.140 | 31,557 |
| 2025-08-11 | 8.240 | 8.300 | 7.720 | 8.060 | 8.060 | 85,784 |
| 2025-08-08 | 8.220 | 8.880 | 8.220 | 8.500 | 8.500 | 43,677 |
| 2025-08-07 | 8.260 | 8.540 | 8.180 | 8.220 | 8.220 | 37,542 |
| 2025-08-06 | 8.860 | 9.000 | 8.160 | 8.160 | 8.160 | 69,515 |
| 2025-08-05 | 8.980 | 9.340 | 8.780 | 8.780 | 8.780 | 49,605 |
| 2025-08-04 | 9.280 | 9.500 | 8.400 | 8.860 | 8.860 | 155,028 |
| 2025-08-01 | 10.700 | 10.700 | 8.260 | 9.160 | 9.160 | 325,920 |
| 2025-07-31 | 10.800 | 11.500 | 10.600 | 11.450 | 11.450 | 66,627 |
| 2025-07-30 | 10.800 | 11.000 | 10.200 | 10.550 | 10.550 | 46,111 |
| 2025-07-29 | 11.150 | 11.700 | 10.450 | 10.900 | 10.900 | 84,523 |
| 2025-07-28 | 11.400 | 11.700 | 10.900 | 11.150 | 11.150 | 67,952 |
| 2025-07-25 | 12.050 | 12.150 | 11.400 | 11.550 | 11.550 | 54,872 |
| 2025-07-24 | 12.100 | 12.300 | 11.650 | 11.850 | 11.850 | 51,157 |
| 2025-07-23 | 12.750 | 12.900 | 12.100 | 12.400 | 12.400 | 56,938 |
| 2025-07-22 | 12.900 | 13.250 | 12.150 | 12.500 | 12.500 | 66,560 |
| 2025-07-21 | 13.400 | 14.500 | 12.400 | 12.500 | 12.500 | 184,262 |
| 2025-07-18 | 12.000 | 13.750 | 11.950 | 13.200 | 13.200 | 173,689 |
| 2025-07-17 | 10.900 | 12.400 | 10.850 | 12.400 | 12.400 | 182,253 |
| 2025-07-16 | 10.700 | 10.950 | 10.150 | 10.750 | 10.750 | 206,756 |
| 2025-07-15 | 10.700 | 10.700 | 9.840 | 10.250 | 10.250 | 70,795 |
| 2025-07-14 | 10.050 | 10.650 | 10.000 | 10.600 | 10.600 | 70,458 |
| 2025-07-11 | 9.780 | 10.200 | 9.580 | 9.960 | 9.960 | 39,506 |
| 2025-07-10 | 9.320 | 9.940 | 9.140 | 9.600 | 9.600 | 49,969 |
| 2025-07-09 | 9.600 | 9.600 | 9.300 | 9.300 | 9.300 | 31,472 |
| 2025-07-08 | 9.020 | 9.800 | 8.960 | 9.460 | 9.460 | 56,248 |
| 2025-07-07 | 9.080 | 9.320 | 8.720 | 8.900 | 8.900 | 41,570 |
| 2025-07-04 | 9.100 | 9.140 | 8.840 | 8.980 | 8.980 | 53,312 |
| 2025-07-03 | 9.460 | 9.520 | 9.140 | 9.140 | 9.140 | 25,260 |
| 2025-07-02 | 9.980 | 9.980 | 9.340 | 9.400 | 9.400 | 36,768 |
| 2025-07-01 | 10.200 | 10.350 | 9.620 | 9.640 | 9.640 | 43,457 |
| 2025-06-30 | 10.650 | 10.650 | 9.920 | 10.000 | 10.000 | 47,866 |
| 2025-06-27 | 10.250 | 10.700 | 10.000 | 10.150 | 10.150 | 58,860 |
| 2025-06-26 | 9.220 | 10.100 | 9.220 | 9.860 | 9.860 | 73,041 |
| 2025-06-25 | 9.700 | 9.880 | 9.060 | 9.060 | 9.060 | 57,156 |
| 2025-06-24 | 10.100 | 10.150 | 9.360 | 9.620 | 9.620 | 78,231 |
| 2025-06-23 | 10.500 | 10.600 | 10.050 | 10.050 | 10.050 | 37,032 |
| 2025-06-20 | 10.800 | 10.950 | 10.300 | 10.300 | 10.300 | 48,795 |
| 2025-06-19 | 10.350 | 11.050 | 10.200 | 10.550 | 10.550 | 49,069 |
| 2025-06-18 | 10.700 | 10.850 | 10.000 | 10.300 | 10.300 | 49,478 |
| 2025-06-17 | 11.600 | 11.650 | 10.800 | 11.050 | 11.050 | 112,423 |
| 2025-06-16 | 10.100 | 11.600 | 10.000 | 11.600 | 11.600 | 158,415 |
| 2025-06-13 | 9.620 | 10.000 | 9.580 | 9.960 | 9.960 | 60,809 |
| 2025-06-12 | 10.150 | 10.150 | 9.680 | 9.800 | 9.800 | 39,357 |
| 2025-06-11 | 10.200 | 10.500 | 9.860 | 10.150 | 10.150 | 42,722 |
| 2025-06-10 | 9.960 | 10.750 | 9.600 | 10.050 | 10.050 | 62,820 |
| 2025-06-09 | 10.350 | 11.050 | 9.560 | 9.700 | 9.700 | 117,325 |
| 2025-06-06 | 10.800 | 10.900 | 9.520 | 9.520 | 9.520 | 84,766 |
| 2025-06-05 | 11.850 | 11.900 | 9.720 | 11.050 | 11.050 | 193,333 |
| 2025-06-04 | 9.620 | 11.450 | 9.620 | 11.350 | 11.350 | 186,399 |
| 2025-06-03 | 8.900 | 9.280 | 8.700 | 9.260 | 9.260 | 80,144 |
| 2025-06-02 | 8.520 | 9.000 | 8.240 | 8.800 | 8.800 | 108,310 |
| 2025-05-30 | 8.240 | 8.240 | 7.880 | 8.160 | 8.160 | 36,621 |
| 2025-05-29 | 8.240 | 8.780 | 8.100 | 8.280 | 8.280 | 64,257 |
| 2025-05-28 | 8.000 | 8.500 | 7.820 | 8.060 | 8.060 | 97,632 |
| 2025-05-27 | 7.260 | 8.180 | 7.140 | 8.000 | 8.000 | 147,791 |
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.