Parrot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.080 | 7.080 | 6.720 | 6.900 | 6.900 | 26,381 |
| 2025-05-22 | 7.200 | 7.200 | 6.920 | 6.980 | 6.980 | 11,266 |
| 2025-05-21 | 7.200 | 7.300 | 7.100 | 7.260 | 7.260 | 17,168 |
| 2025-05-20 | 7.300 | 7.300 | 7.160 | 7.280 | 7.280 | 19,582 |
| 2025-05-19 | 7.200 | 7.360 | 7.080 | 7.300 | 7.300 | 17,388 |
| 2025-05-16 | 7.280 | 7.340 | 6.900 | 7.140 | 7.140 | 18,699 |
| 2025-05-15 | 6.860 | 7.440 | 6.800 | 7.280 | 7.280 | 64,189 |
| 2025-05-14 | 6.760 | 6.900 | 6.700 | 6.720 | 6.720 | 2,992 |
| 2025-05-13 | 6.940 | 7.000 | 6.800 | 6.860 | 6.860 | 10,864 |
| 2025-05-12 | 6.960 | 6.980 | 6.700 | 6.900 | 6.900 | 11,404 |
| 2025-05-09 | 7.200 | 7.200 | 6.820 | 6.940 | 6.940 | 10,347 |
| 2025-05-08 | 7.200 | 7.200 | 6.900 | 7.180 | 7.180 | 18,282 |
| 2025-05-07 | 7.200 | 7.260 | 7.000 | 7.060 | 7.060 | 10,427 |
| 2025-05-06 | 7.160 | 7.340 | 6.940 | 7.120 | 7.120 | 10,996 |
| 2025-05-05 | 7.340 | 7.400 | 7.160 | 7.160 | 7.160 | 31,193 |
| 2025-05-02 | 7.140 | 7.340 | 7.080 | 7.240 | 7.240 | 32,553 |
| 2025-04-30 | 6.640 | 6.960 | 6.640 | 6.960 | 6.960 | 5,352 |
| 2025-04-29 | 6.800 | 6.960 | 6.680 | 6.720 | 6.720 | 9,206 |
| 2025-04-28 | 6.640 | 7.160 | 6.400 | 6.700 | 6.700 | 23,648 |
| 2025-04-25 | 6.480 | 6.580 | 6.340 | 6.380 | 6.380 | 19,060 |
| 2025-04-24 | 6.480 | 6.620 | 6.400 | 6.580 | 6.580 | 8,581 |
| 2025-04-23 | 7.000 | 7.120 | 6.580 | 6.620 | 6.620 | 17,765 |
| 2025-04-22 | 7.440 | 7.460 | 6.800 | 7.000 | 7.000 | 37,836 |
| 2025-04-17 | 7.140 | 7.420 | 7.140 | 7.340 | 7.340 | 12,967 |
| 2025-04-16 | 7.340 | 7.400 | 7.120 | 7.200 | 7.200 | 12,882 |
| 2025-04-15 | 7.400 | 7.420 | 7.320 | 7.400 | 7.400 | 16,654 |
| 2025-04-14 | 7.340 | 7.420 | 7.040 | 7.400 | 7.400 | 36,902 |
| 2025-04-11 | 7.120 | 7.360 | 7.000 | 7.280 | 7.280 | 7,202 |
| 2025-04-10 | 7.300 | 7.380 | 6.900 | 7.080 | 7.080 | 70,989 |
| 2025-04-09 | 7.000 | 7.000 | 6.580 | 6.780 | 6.780 | 27,733 |
| 2025-04-08 | 6.960 | 7.280 | 6.620 | 7.120 | 7.120 | 35,787 |
| 2025-04-07 | 6.200 | 7.000 | 5.880 | 6.600 | 6.600 | 60,019 |
| 2025-04-04 | 7.000 | 7.640 | 6.520 | 6.580 | 6.580 | 55,923 |
| 2025-04-03 | 6.360 | 7.160 | 6.300 | 6.880 | 6.880 | 16,281 |
| 2025-04-02 | 6.740 | 6.800 | 6.480 | 6.700 | 6.700 | 23,684 |
| 2025-04-01 | 6.920 | 7.160 | 6.620 | 6.980 | 6.980 | 20,568 |
| 2025-03-31 | 7.280 | 7.300 | 6.360 | 6.900 | 6.900 | 29,610 |
| 2025-03-28 | 7.840 | 7.840 | 7.200 | 7.360 | 7.360 | 15,771 |
| 2025-03-27 | 7.800 | 7.980 | 7.640 | 7.720 | 7.720 | 32,702 |
| 2025-03-26 | 6.960 | 7.800 | 6.900 | 7.660 | 7.660 | 47,944 |
| 2025-03-25 | 7.220 | 7.300 | 6.480 | 6.740 | 6.740 | 71,986 |
| 2025-03-24 | 8.080 | 8.080 | 7.300 | 7.300 | 7.300 | 56,944 |
| 2025-03-21 | 9.160 | 9.200 | 7.820 | 7.940 | 7.940 | 72,104 |
| 2025-03-20 | 8.000 | 9.100 | 7.940 | 8.800 | 8.800 | 79,962 |
| 2025-03-19 | 9.440 | 9.480 | 7.500 | 7.900 | 7.900 | 135,233 |
| 2025-03-18 | 8.800 | 9.480 | 8.800 | 9.360 | 9.360 | 144,596 |
| 2025-03-17 | 7.840 | 8.940 | 7.640 | 8.760 | 8.760 | 153,133 |
| 2025-03-14 | 6.720 | 7.820 | 6.720 | 7.440 | 7.440 | 74,240 |
| 2025-03-13 | 6.200 | 7.240 | 6.200 | 6.760 | 6.760 | 94,172 |
| 2025-03-12 | 6.880 | 6.880 | 6.080 | 6.080 | 6.080 | 96,267 |
| 2025-03-11 | 7.700 | 7.920 | 7.120 | 7.120 | 7.120 | 41,952 |
| 2025-03-10 | 8.300 | 8.680 | 7.500 | 8.020 | 8.020 | 64,922 |
| 2025-03-07 | 9.140 | 9.140 | 7.060 | 8.200 | 8.200 | 266,361 |
| 2025-03-06 | 6.960 | 9.240 | 6.960 | 9.240 | 9.240 | 421,690 |
| 2025-03-05 | 5.860 | 7.000 | 5.800 | 6.800 | 6.800 | 259,399 |
| 2025-03-04 | 4.990 | 5.640 | 4.990 | 5.640 | 5.640 | 142,639 |
| 2025-03-03 | 4.840 | 4.990 | 4.730 | 4.970 | 4.970 | 82,387 |
| 2025-02-28 | 4.550 | 4.800 | 4.550 | 4.680 | 4.680 | 4,519 |
| 2025-02-27 | 4.690 | 4.820 | 4.630 | 4.800 | 4.800 | 13,242 |
| 2025-02-26 | 4.900 | 4.900 | 4.640 | 4.790 | 4.790 | 8,028 |
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.