Parrot S.A. (LON:0OPY)
London · Delayed Price · Currency is GBP · Price in EUR 8.30
-0.16 (-1.89%)
At close: Sep 12, 2025
Parrot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 9.42 | 9.42 | 8.70 | 8.76 | 8.76 | -7.40% | 2,015 |
| Aug 18, 2025 | 8.88 | 9.46 | 8.80 | 9.46 | 9.46 | 6.29% | 1,364 |
| Aug 15, 2025 | 8.80 | 8.90 | 8.60 | 8.90 | 8.90 | 0.91% | 1,155 |
| Aug 14, 2025 | 8.30 | 9.04 | 8.12 | 8.82 | 8.82 | 8.89% | 4,672 |
| Aug 13, 2025 | 8.16 | 8.48 | 8.04 | 8.10 | 8.10 | 0.25% | 733 |
| Aug 12, 2025 | 8.06 | 8.20 | 7.86 | 8.08 | 8.08 | -0.25% | 959 |
| Aug 11, 2025 | 8.30 | 8.35 | 7.82 | 8.10 | 8.10 | -6.90% | 4,842 |
| Aug 8, 2025 | 8.22 | 8.82 | 8.20 | 8.70 | 8.70 | 4.82% | 1,868 |
| Aug 7, 2025 | 8.36 | 8.54 | 8.20 | 8.30 | 8.30 | -0.72% | 2,841 |
| Aug 6, 2025 | 9.00 | 9.00 | 8.18 | 8.36 | 8.36 | -5.86% | 1,468 |
| Aug 5, 2025 | 8.98 | 9.36 | 8.80 | 8.88 | 8.88 | -0.45% | 11,235 |
| Aug 4, 2025 | 9.32 | 9.50 | 8.38 | 8.92 | 8.92 | -2.62% | 5,879 |
| Aug 1, 2025 | 10.70 | 11.00 | 8.26 | 9.16 | 9.16 | -20.35% | 12,339 |
| Jul 31, 2025 | 10.80 | 11.50 | 10.60 | 11.50 | 11.50 | 7.48% | 1,473 |
| Jul 30, 2025 | 10.90 | 11.00 | 10.23 | 10.70 | 10.70 | -0.93% | 3,114 |
| Jul 29, 2025 | 11.15 | 11.70 | 10.50 | 10.80 | 10.80 | -3.57% | 7,464 |
| Jul 28, 2025 | 11.50 | 11.70 | 10.95 | 11.20 | 11.20 | -1.75% | 4,651 |
| Jul 25, 2025 | 12.05 | 12.15 | 11.40 | 11.40 | 11.40 | -2.98% | 3,286 |
| Jul 24, 2025 | 12.30 | 12.35 | 11.65 | 11.75 | 11.75 | -3.29% | 3,886 |
| Jul 23, 2025 | 13.00 | 13.00 | 12.10 | 12.15 | 12.15 | -1.62% | 1,533 |
| Jul 22, 2025 | 13.05 | 13.23 | 12.15 | 12.35 | 12.35 | -2.76% | 2,653 |
| Jul 21, 2025 | 13.40 | 14.45 | 12.40 | 12.70 | 12.70 | -3.79% | 12,259 |
| Jul 18, 2025 | 12.00 | 13.75 | 12.00 | 13.20 | 13.20 | 9.09% | 13,547 |
| Jul 17, 2025 | 10.85 | 12.20 | 10.80 | 12.10 | 12.10 | 13.08% | 3,481 |
| Jul 16, 2025 | 10.70 | 10.95 | 10.35 | 10.70 | 10.70 | 3.38% | 1,010 |
| Jul 15, 2025 | 10.70 | 10.70 | 9.90 | 10.35 | 10.35 | -1.43% | 5,564 |
| Jul 14, 2025 | 10.05 | 10.65 | 10.00 | 10.50 | 10.50 | 6.49% | 6,050 |
| Jul 11, 2025 | 9.78 | 10.15 | 9.70 | 9.86 | 9.86 | 1.86% | 3,275 |
| Jul 10, 2025 | 9.58 | 9.94 | 9.26 | 9.68 | 9.68 | 1.89% | 1,245 |