Parrot S.A. (LON:0OPY)
London · Delayed Price · Currency is GBP · Price in EUR 5.64
+0.06 (1.08%)
At close: Feb 12, 2026
Parrot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.62 | 5.80 | 5.52 | 5.64 | 5.64 | 1.08% | 1,223 |
| Feb 11, 2026 | 5.70 | 5.72 | 5.54 | 5.58 | 5.58 | -2.79% | 4,532 |
| Feb 10, 2026 | 5.98 | 6.08 | 5.74 | 5.74 | 5.74 | -3.04% | 1,994 |
| Feb 9, 2026 | 5.96 | 6.00 | 5.79 | 5.92 | 5.92 | 2.42% | 535 |
| Feb 6, 2026 | 6.06 | 6.16 | 5.78 | 5.78 | 5.78 | -4.30% | 1,720 |
| Feb 5, 2026 | 6.60 | 6.68 | 6.04 | 6.04 | 6.04 | -8.76% | 3,743 |
| Feb 4, 2026 | 7.08 | 7.20 | 6.60 | 6.62 | 6.62 | -5.97% | 770 |
| Feb 3, 2026 | 7.34 | 7.38 | 6.98 | 7.04 | 7.04 | -4.09% | 4,678 |
| Feb 2, 2026 | 7.34 | 7.46 | 7.28 | 7.34 | 7.34 | -0.54% | 479 |
| Jan 30, 2026 | 7.54 | 7.67 | 7.36 | 7.38 | 7.38 | -2.38% | 884 |
| Jan 29, 2026 | 7.72 | 7.80 | 7.52 | 7.56 | 7.56 | -1.82% | 768 |
| Jan 28, 2026 | 7.70 | 7.80 | 7.66 | 7.70 | 7.70 | 0.52% | 238 |
| Jan 27, 2026 | 7.54 | 7.66 | 7.48 | 7.66 | 7.66 | 1.59% | 960 |
| Jan 26, 2026 | 7.72 | 7.90 | 7.44 | 7.54 | 7.54 | -2.84% | 2,364 |
| Jan 23, 2026 | 7.90 | 7.90 | 7.66 | 7.76 | 7.76 | -1.52% | 813 |
| Jan 22, 2026 | 7.82 | 7.96 | 7.70 | 7.88 | 7.88 | 2.34% | 282 |
| Jan 21, 2026 | 7.66 | 7.78 | 7.52 | 7.70 | 7.70 | 0.52% | 1,076 |
| Jan 20, 2026 | 7.64 | 7.78 | 7.52 | 7.66 | 7.66 | -1.03% | 994 |
| Jan 19, 2026 | 7.78 | 7.80 | 7.62 | 7.74 | 7.74 | -1.02% | 2,489 |
| Jan 16, 2026 | 8.00 | 8.02 | 7.80 | 7.82 | 7.82 | -2.49% | 3,197 |
| Jan 15, 2026 | 7.98 | 8.12 | 7.96 | 8.02 | 8.02 | -1.23% | 466 |
| Jan 14, 2026 | 8.12 | 8.18 | 7.90 | 8.12 | 8.12 | 0.50% | 11,012 |
| Jan 13, 2026 | 8.24 | 8.24 | 7.94 | 8.08 | 8.08 | -1.94% | 2,379 |
| Jan 12, 2026 | 8.10 | 8.24 | 8.02 | 8.24 | 8.24 | 0.73% | 1,317 |
| Jan 9, 2026 | 8.20 | 8.30 | 8.08 | 8.18 | 8.18 | 0.74% | 1,798 |
| Jan 8, 2026 | 8.40 | 8.40 | 8.00 | 8.12 | 8.12 | -3.10% | 564 |
| Jan 7, 2026 | 8.20 | 8.38 | 8.10 | 8.38 | 8.38 | 3.71% | 233 |
| Jan 6, 2026 | 8.22 | 8.40 | 7.94 | 8.08 | 8.08 | -0.25% | 6,554 |
| Jan 5, 2026 | 7.88 | 8.22 | 7.80 | 8.10 | 8.10 | 3.58% | 309 |
| Jan 2, 2026 | 7.70 | 7.86 | 7.50 | 7.82 | 7.82 | 5.68% | 912 |
| Dec 31, 2025 | 7.78 | 7.78 | 7.40 | 7.40 | 7.40 | -5.13% | 9,658 |
| Dec 30, 2025 | 7.70 | 7.88 | 7.60 | 7.80 | 7.80 | - | 1,205 |
| Dec 29, 2025 | 7.98 | 7.98 | 7.66 | 7.80 | 7.80 | -2.01% | 1,131 |
| Dec 24, 2025 | 7.88 | 7.96 | 7.84 | 7.96 | 7.96 | - | 1,192 |
| Dec 23, 2025 | 7.94 | 8.04 | 7.82 | 7.96 | 7.96 | -1.73% | 893 |
| Dec 22, 2025 | 7.96 | 8.10 | 7.85 | 8.10 | 8.10 | 2.02% | 369 |
| Dec 19, 2025 | 8.10 | 8.12 | 7.94 | 7.94 | 7.94 | -1.00% | 798 |
| Dec 18, 2025 | 8.04 | 8.10 | 7.94 | 8.02 | 8.02 | -0.99% | 813 |
| Dec 17, 2025 | 8.38 | 8.38 | 8.10 | 8.10 | 8.10 | -1.94% | 266 |
| Dec 16, 2025 | 8.30 | 8.44 | 8.22 | 8.26 | 8.26 | -1.67% | 402 |
| Dec 15, 2025 | 8.50 | 8.64 | 8.32 | 8.40 | 8.40 | -5.62% | 878 |
| Dec 12, 2025 | 9.16 | 9.20 | 8.74 | 8.90 | 8.90 | -2.41% | 982 |
| Dec 11, 2025 | 9.00 | 9.30 | 9.00 | 9.12 | 9.12 | 2.01% | 873 |
| Dec 10, 2025 | 9.02 | 9.28 | 8.86 | 8.94 | 8.94 | -3.04% | 395 |
| Dec 9, 2025 | 8.70 | 9.36 | 8.52 | 9.22 | 9.22 | 8.22% | 2,313 |
| Dec 8, 2025 | 8.88 | 9.06 | 8.50 | 8.52 | 8.52 | -1.39% | 1,566 |
| Dec 5, 2025 | 8.48 | 8.74 | 8.46 | 8.64 | 8.64 | 2.37% | 706 |
| Dec 4, 2025 | 8.50 | 8.50 | 8.24 | 8.44 | 8.44 | 0.24% | 265 |
| Dec 3, 2025 | 8.50 | 8.58 | 8.34 | 8.42 | 8.42 | -2.09% | 2,916 |
| Dec 2, 2025 | 8.08 | 8.78 | 7.92 | 8.60 | 8.60 | 8.86% | 752 |