Parrot S.A. (LON:0OPY)
London · Delayed Price · Currency is GBP · Price in EUR 8.66
+0.04 (0.46%)
At close: Oct 28, 2025
Parrot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 8.48 | 9.02 | 8.30 | 8.66 | 8.66 | 0.46% | 831 |
| Oct 27, 2025 | 9.00 | 9.22 | 8.40 | 8.62 | 8.62 | -3.79% | 1,947 |
| Oct 24, 2025 | 9.24 | 9.24 | 8.96 | 8.96 | 8.96 | -1.54% | 268 |
| Oct 23, 2025 | 9.34 | 9.48 | 8.80 | 9.10 | 9.10 | 0.22% | 2,237 |
| Oct 22, 2025 | 9.60 | 9.79 | 9.07 | 9.08 | 9.08 | -4.42% | 4,639 |
| Oct 21, 2025 | 9.92 | 9.96 | 9.50 | 9.50 | 9.50 | -3.26% | 3,049 |
| Oct 20, 2025 | 9.80 | 9.94 | 9.62 | 9.82 | 9.82 | 1.87% | 1,496 |
| Oct 17, 2025 | 9.54 | 9.68 | 9.30 | 9.64 | 9.64 | -3.04% | 1,128 |
| Oct 16, 2025 | 10.00 | 10.20 | 9.74 | 9.94 | 9.94 | -2.05% | 1,852 |
| Oct 15, 2025 | 9.88 | 10.70 | 9.36 | 10.15 | 10.15 | 7.07% | 2,100 |
| Oct 14, 2025 | 9.52 | 9.72 | 9.36 | 9.48 | 9.48 | -2.67% | 4,493 |
| Oct 13, 2025 | 9.76 | 10.25 | 9.52 | 9.74 | 9.74 | 0.21% | 1,335 |
| Oct 10, 2025 | 10.40 | 10.45 | 9.68 | 9.72 | 9.72 | -7.87% | 7,135 |
| Oct 9, 2025 | 11.40 | 11.40 | 10.30 | 10.55 | 10.55 | -8.26% | 7,590 |
| Oct 8, 2025 | 11.00 | 11.50 | 10.80 | 11.50 | 11.50 | 2.68% | 6,766 |
| Oct 7, 2025 | 11.60 | 11.75 | 10.60 | 11.20 | 11.20 | -4.27% | 4,188 |
| Oct 6, 2025 | 11.45 | 11.80 | 10.70 | 11.70 | 11.70 | 13.04% | 11,177 |
| Oct 3, 2025 | 9.86 | 10.60 | 9.82 | 10.35 | 10.35 | 8.26% | 4,631 |
| Oct 2, 2025 | 9.34 | 9.78 | 9.26 | 9.56 | 9.56 | 3.46% | 3,333 |
| Oct 1, 2025 | 8.80 | 9.33 | 8.70 | 9.24 | 9.24 | 7.44% | 4,856 |
| Sep 30, 2025 | 8.50 | 8.64 | 8.38 | 8.60 | 8.60 | 3.12% | 2,644 |
| Sep 29, 2025 | 8.48 | 8.70 | 8.14 | 8.34 | 8.34 | 2.96% | 1,721 |
| Sep 26, 2025 | 7.98 | 8.26 | 7.86 | 8.10 | 8.10 | 2.02% | 831 |
| Sep 25, 2025 | 7.80 | 7.98 | 7.70 | 7.94 | 7.94 | 2.06% | 1,535 |
| Sep 24, 2025 | 7.80 | 7.96 | 7.62 | 7.78 | 7.78 | -2.02% | 5,870 |
| Sep 23, 2025 | 7.50 | 8.00 | 7.42 | 7.94 | 7.94 | 5.87% | 7,367 |
| Sep 22, 2025 | 7.70 | 7.76 | 7.42 | 7.50 | 7.50 | -3.35% | 1,979 |
| Sep 19, 2025 | 8.34 | 8.40 | 7.76 | 7.76 | 7.76 | -6.51% | 6,094 |
| Sep 18, 2025 | 7.96 | 8.70 | 7.96 | 8.30 | 8.30 | 4.27% | 1,836 |
| Sep 17, 2025 | 8.12 | 8.12 | 7.92 | 7.96 | 7.96 | -1.00% | 1,378 |
| Sep 16, 2025 | 8.38 | 8.46 | 7.92 | 8.04 | 8.04 | -3.37% | 5,897 |
| Sep 15, 2025 | 8.50 | 8.68 | 8.30 | 8.32 | 8.32 | 0.24% | 2,322 |
| Sep 12, 2025 | 8.38 | 8.54 | 8.14 | 8.30 | 8.30 | -1.89% | 1,130 |
| Sep 11, 2025 | 8.38 | 8.48 | 7.88 | 8.46 | 8.46 | 1.68% | 3,144 |
| Sep 10, 2025 | 7.30 | 8.38 | 7.20 | 8.32 | 8.32 | 19.54% | 5,520 |
| Sep 9, 2025 | 7.42 | 7.54 | 6.92 | 6.96 | 6.96 | -5.69% | 3,593 |
| Sep 8, 2025 | 7.54 | 7.74 | 7.36 | 7.38 | 7.38 | -1.86% | 772 |
| Sep 5, 2025 | 7.40 | 7.66 | 7.30 | 7.52 | 7.52 | 1.35% | 2,330 |
| Sep 4, 2025 | 7.66 | 7.70 | 7.42 | 7.42 | 7.42 | -2.37% | 916 |
| Sep 3, 2025 | 7.68 | 7.80 | 7.58 | 7.60 | 7.60 | -1.04% | 2,915 |
| Sep 2, 2025 | 8.00 | 8.00 | 7.64 | 7.68 | 7.68 | -4.95% | 4,653 |
| Sep 1, 2025 | 8.12 | 8.30 | 7.96 | 8.08 | 8.08 | -2.88% | 1,846 |
| Aug 29, 2025 | 8.22 | 8.40 | 8.06 | 8.32 | 8.32 | 0.24% | 1,091 |
| Aug 28, 2025 | 8.42 | 8.68 | 8.20 | 8.30 | 8.30 | -2.58% | 951 |
| Aug 27, 2025 | 8.50 | 8.66 | 8.20 | 8.52 | 8.52 | -2.74% | 1,692 |
| Aug 26, 2025 | 9.00 | 9.00 | 8.54 | 8.76 | 8.76 | -4.99% | 1,893 |
| Aug 25, 2025 | 9.08 | 9.22 | 8.96 | 9.22 | 9.22 | 2.22% | 1,387 |
| Aug 22, 2025 | 8.94 | 9.08 | 8.82 | 9.02 | 9.02 | 1.35% | 816 |
| Aug 21, 2025 | 9.04 | 9.24 | 8.82 | 8.90 | 8.90 | -1.11% | 953 |
| Aug 20, 2025 | 8.40 | 9.08 | 8.32 | 9.00 | 9.00 | 2.74% | 447 |