Parrot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 4.900 | 4.900 | 4.640 | 4.790 | 4.790 | 8,028 |
| 2025-02-25 | 4.840 | 4.900 | 4.780 | 4.900 | 4.900 | 25,623 |
| 2025-02-24 | 4.650 | 4.840 | 4.650 | 4.760 | 4.760 | 10,742 |
| 2025-02-21 | 4.950 | 4.960 | 4.580 | 4.630 | 4.630 | 12,492 |
| 2025-02-20 | 4.890 | 4.950 | 4.720 | 4.800 | 4.800 | 31,460 |
| 2025-02-19 | 4.740 | 5.080 | 4.700 | 5.080 | 5.080 | 50,373 |
| 2025-02-18 | 4.000 | 4.830 | 3.970 | 4.580 | 4.580 | 56,875 |
| 2025-02-17 | 3.500 | 3.880 | 3.450 | 3.880 | 3.880 | 25,164 |
| 2025-02-14 | 3.560 | 3.580 | 3.420 | 3.520 | 3.520 | 12,196 |
| 2025-02-13 | 3.710 | 3.800 | 3.510 | 3.510 | 3.510 | 28,039 |
| 2025-02-12 | 4.100 | 4.150 | 3.670 | 3.780 | 3.780 | 24,625 |
| 2025-02-11 | 4.300 | 4.300 | 4.060 | 4.140 | 4.140 | 13,512 |
| 2025-02-10 | 4.540 | 4.640 | 4.300 | 4.330 | 4.330 | 17,096 |
| 2025-02-07 | 4.700 | 4.850 | 4.670 | 4.750 | 4.750 | 3,648 |
| 2025-02-06 | 4.700 | 4.860 | 4.670 | 4.850 | 4.850 | 4,832 |
| 2025-02-05 | 4.610 | 4.870 | 4.600 | 4.760 | 4.760 | 9,881 |
| 2025-02-04 | 4.700 | 4.910 | 4.540 | 4.860 | 4.860 | 7,409 |
| 2025-02-03 | 4.850 | 5.000 | 4.740 | 5.000 | 5.000 | 20,556 |
| 2025-01-31 | 4.600 | 4.900 | 4.500 | 4.820 | 4.820 | 15,363 |
| 2025-01-30 | 4.220 | 4.700 | 4.160 | 4.580 | 4.580 | 23,548 |
| 2025-01-29 | 4.490 | 4.500 | 4.080 | 4.160 | 4.160 | 25,282 |
| 2025-01-28 | 4.810 | 5.020 | 4.540 | 4.580 | 4.580 | 18,320 |
| 2025-01-27 | 5.180 | 5.340 | 4.820 | 4.840 | 4.840 | 27,879 |
| 2025-01-24 | 4.830 | 5.180 | 4.830 | 5.160 | 5.160 | 38,915 |
| 2025-01-23 | 4.890 | 4.960 | 4.640 | 4.900 | 4.900 | 19,222 |
| 2025-01-22 | 4.880 | 4.890 | 4.820 | 4.870 | 4.870 | 4,202 |
| 2025-01-21 | 4.560 | 5.000 | 4.560 | 4.880 | 4.880 | 39,314 |
| 2025-01-20 | 4.360 | 5.120 | 4.180 | 4.640 | 4.640 | 55,747 |
| 2025-01-17 | 4.340 | 4.620 | 4.300 | 4.340 | 4.340 | 17,976 |
| 2025-01-16 | 4.540 | 4.620 | 4.280 | 4.310 | 4.310 | 27,875 |
| 2025-01-15 | 4.400 | 4.590 | 4.240 | 4.510 | 4.510 | 25,997 |
| 2025-01-14 | 4.280 | 4.780 | 4.150 | 4.670 | 4.670 | 69,746 |
| 2025-01-13 | 3.940 | 4.320 | 3.750 | 4.160 | 4.160 | 49,411 |
| 2025-01-10 | 3.750 | 3.780 | 3.550 | 3.750 | 3.750 | 15,596 |
| 2025-01-09 | 4.050 | 4.120 | 3.650 | 3.710 | 3.710 | 21,741 |
| 2025-01-08 | 4.200 | 4.200 | 4.020 | 4.140 | 4.140 | 23,788 |
| 2025-01-07 | 3.960 | 4.500 | 3.930 | 4.240 | 4.240 | 108,584 |
| 2025-01-06 | 3.490 | 3.920 | 3.310 | 3.870 | 3.870 | 90,210 |
| 2025-01-03 | 3.140 | 3.510 | 3.070 | 3.470 | 3.470 | 32,101 |
| 2025-01-02 | 3.000 | 3.170 | 2.990 | 3.070 | 3.070 | 14,686 |
| 2024-12-31 | 3.100 | 3.100 | 2.820 | 2.840 | 2.840 | 17,035 |
| 2024-12-30 | 2.970 | 3.390 | 2.900 | 3.200 | 3.200 | 50,813 |
| 2024-12-27 | 2.770 | 3.000 | 2.770 | 2.990 | 2.990 | 28,720 |
| 2024-12-24 | 2.520 | 2.770 | 2.490 | 2.770 | 2.770 | 20,570 |
| 2024-12-23 | 2.380 | 2.560 | 2.380 | 2.500 | 2.500 | 16,372 |
| 2024-12-20 | 2.400 | 2.400 | 2.310 | 2.390 | 2.390 | 5,275 |
| 2024-12-19 | 2.260 | 2.420 | 2.260 | 2.290 | 2.290 | 6,568 |
| 2024-12-18 | 2.360 | 2.370 | 2.250 | 2.250 | 2.250 | 6,581 |
| 2024-12-17 | 2.400 | 2.400 | 2.320 | 2.360 | 2.360 | 2,954 |
| 2024-12-16 | 2.440 | 2.460 | 2.350 | 2.350 | 2.350 | 2,858 |
| 2024-12-13 | 2.420 | 2.430 | 2.350 | 2.350 | 2.350 | 1,222 |
| 2024-12-12 | 2.360 | 2.440 | 2.350 | 2.430 | 2.430 | 3,329 |
| 2024-12-11 | 2.400 | 2.440 | 2.360 | 2.360 | 2.360 | 1,937 |
| 2024-12-10 | 2.420 | 2.440 | 2.420 | 2.430 | 2.430 | 2,694 |
| 2024-12-09 | 2.420 | 2.460 | 2.310 | 2.400 | 2.400 | 4,708 |
| 2024-12-06 | 2.370 | 2.440 | 2.370 | 2.410 | 2.410 | 460 |
| 2024-12-05 | 2.450 | 2.450 | 2.400 | 2.400 | 2.400 | 1,984 |
| 2024-12-04 | 2.370 | 2.480 | 2.370 | 2.480 | 2.480 | 9,741 |
| 2024-12-03 | 2.360 | 2.450 | 2.360 | 2.430 | 2.430 | 8,447 |
| 2024-12-02 | 2.440 | 2.520 | 2.380 | 2.430 | 2.430 | 5,684 |
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.