Parrot S.A. (LON:0OPY)
London · Delayed Price · Currency is GBP · Price in EUR 8.90
-0.22 (-2.41%)
At close: Dec 12, 2025
Parrot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,565 |
| 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% | 154 |
| 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 |
| Dec 1, 2025 | 8.08 | 8.14 | 7.86 | 7.90 | 7.90 | -4.36% | 682 |
| Nov 28, 2025 | 8.20 | 8.36 | 8.10 | 8.26 | 8.26 | 0.24% | 438 |
| Nov 27, 2025 | 8.22 | 8.24 | 8.10 | 8.24 | 8.24 | 1.73% | 758 |
| Nov 26, 2025 | 8.22 | 8.22 | 7.92 | 8.10 | 8.10 | 2.53% | 742 |
| Nov 25, 2025 | 8.46 | 8.46 | 7.74 | 7.90 | 7.90 | -3.66% | 2,337 |
| Nov 24, 2025 | 8.48 | 8.48 | 8.14 | 8.20 | 8.20 | - | 1,423 |
| Nov 21, 2025 | 8.46 | 8.50 | 8.08 | 8.20 | 8.20 | -6.18% | 1,794 |
| Nov 20, 2025 | 9.06 | 9.06 | 8.62 | 8.74 | 8.74 | -1.35% | 2,890 |
| Nov 19, 2025 | 9.00 | 9.16 | 8.76 | 8.86 | 8.86 | - | 279 |
| Nov 18, 2025 | 9.18 | 9.18 | 8.86 | 8.86 | 8.86 | -5.54% | 2,234 |
| Nov 17, 2025 | 9.08 | 9.60 | 9.06 | 9.38 | 9.38 | 4.45% | 2,474 |
| Nov 14, 2025 | 8.52 | 9.00 | 8.52 | 8.98 | 8.98 | 4.42% | 792 |
| Nov 13, 2025 | 9.00 | 9.20 | 8.50 | 8.60 | 8.60 | -4.66% | 1,441 |
| Nov 12, 2025 | 8.90 | 9.08 | 8.84 | 9.02 | 9.02 | 1.12% | 450 |
| Nov 11, 2025 | 8.32 | 9.00 | 8.32 | 8.92 | 8.92 | 5.19% | 1,612 |
| Nov 10, 2025 | 8.24 | 8.66 | 8.02 | 8.48 | 8.48 | 7.07% | 1,587 |
| Nov 7, 2025 | 8.10 | 8.16 | 7.92 | 7.92 | 7.92 | -0.50% | 383 |
| Nov 6, 2025 | 8.60 | 8.60 | 7.90 | 7.96 | 7.96 | -7.01% | 2,793 |
| Nov 5, 2025 | 8.46 | 8.62 | 8.26 | 8.56 | 8.56 | - | 1,546 |
| Nov 4, 2025 | 9.00 | 9.06 | 8.52 | 8.56 | 8.56 | -5.10% | 671 |
| Nov 3, 2025 | 9.00 | 9.20 | 8.80 | 9.02 | 9.02 | - | 1,185 |
| Oct 31, 2025 | 8.98 | 9.32 | 8.80 | 9.02 | 9.02 | 1.58% | 1,877 |
| Oct 30, 2025 | 9.00 | 9.00 | 8.66 | 8.88 | 8.88 | - | 496 |
| Oct 29, 2025 | 8.78 | 9.18 | 8.60 | 8.88 | 8.88 | 2.54% | 3,998 |
| 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 |