Parrot S.A. (LON:0OPY)
London · Delayed Price · Currency is GBP · Price in EUR 8.97
-0.27 (-2.92%)
Sep 25, 2026, 4:05 PM GMT
LON:0OPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.18 | 9.20 | 8.86 | 8.97 | 8.97 | -2.92% | 861 |
| Sep 24, 2026 | 9.26 | 9.27 | 9.06 | 9.24 | 9.24 | -0.43% | 611 |
| Sep 23, 2026 | 9.40 | 9.48 | 9.28 | 9.28 | 9.28 | -2.01% | 108 |
| Sep 22, 2026 | 9.20 | 9.68 | 9.17 | 9.47 | 9.47 | 3.16% | 339 |
| Sep 21, 2026 | 9.13 | 9.24 | 9.11 | 9.18 | 9.18 | 0.22% | 661 |
| Sep 18, 2026 | 9.27 | 9.44 | 9.16 | 9.16 | 9.16 | -2.24% | 88 |
| Sep 17, 2026 | 9.12 | 9.37 | 9.10 | 9.37 | 9.37 | 2.97% | 1,041 |
| Sep 16, 2026 | 9.22 | 9.32 | 9.10 | 9.10 | 9.10 | -1.73% | 310 |
| Sep 15, 2026 | 9.40 | 9.42 | 9.20 | 9.26 | 9.26 | -0.11% | 241 |
| Sep 14, 2026 | 9.36 | 9.40 | 9.27 | 9.27 | 9.27 | -0.86% | 14 |
| Sep 11, 2026 | 9.29 | 9.35 | 9.24 | 9.35 | 9.35 | 0.86% | 135 |
| Sep 10, 2026 | 9.31 | 9.38 | 9.06 | 9.27 | 9.27 | -0.32% | 1,121 |
| Sep 9, 2026 | 9.56 | 9.56 | 9.30 | 9.30 | 9.30 | -2.72% | 159 |
| Sep 8, 2026 | 9.23 | 9.56 | 9.19 | 9.56 | 9.56 | 2.80% | 200 |
| Sep 7, 2026 | 9.36 | 9.42 | 9.17 | 9.30 | 9.30 | -0.53% | 242 |
| Sep 4, 2026 | 9.67 | 9.70 | 9.32 | 9.35 | 9.35 | -3.11% | 71 |
| Sep 3, 2026 | 9.28 | 9.75 | 9.20 | 9.65 | 9.65 | 4.89% | 131 |
| Sep 2, 2026 | 9.37 | 9.44 | 9.10 | 9.20 | 9.20 | -0.11% | 127 |
| Sep 1, 2026 | 9.37 | 9.37 | 9.12 | 9.21 | 9.21 | -1.50% | 97 |
| Aug 31, 2026 | 9.17 | 9.35 | 9.13 | 9.35 | 9.35 | 3.43% | 531 |
| Aug 28, 2026 | 9.26 | 9.45 | 9.04 | 9.04 | 9.04 | -2.69% | 247 |
| Aug 27, 2026 | 9.22 | 9.43 | 9.20 | 9.29 | 9.29 | 0.43% | 176 |
| Aug 26, 2026 | 9.48 | 9.48 | 9.25 | 9.25 | 9.25 | -3.14% | 290 |
| Aug 25, 2026 | 9.52 | 9.67 | 9.46 | 9.55 | 9.55 | 0.95% | 2,654 |
| Aug 24, 2026 | 9.60 | 9.60 | 9.35 | 9.46 | 9.46 | -2.47% | 284 |
| Aug 21, 2026 | 9.51 | 9.70 | 9.49 | 9.70 | 9.70 | 1.78% | 1,230 |
| Aug 20, 2026 | 9.78 | 9.83 | 9.50 | 9.53 | 9.53 | -2.36% | 1,115 |
| Aug 19, 2026 | 9.90 | 10.04 | 9.76 | 9.76 | 9.76 | -1.71% | 603 |
| Aug 18, 2026 | 10.18 | 10.22 | 9.92 | 9.93 | 9.93 | -3.40% | 986 |
| Aug 17, 2026 | 10.02 | 10.34 | 10.00 | 10.28 | 10.28 | 3.42% | 300 |
| Aug 14, 2026 | 9.86 | 9.94 | 9.72 | 9.94 | 9.94 | -0.40% | 708 |
| Aug 13, 2026 | 9.78 | 9.98 | 9.73 | 9.98 | 9.98 | 1.84% | 1,167 |
| Aug 12, 2026 | 10.00 | 10.08 | 9.80 | 9.80 | 9.80 | -2.39% | 277 |
| Aug 11, 2026 | 9.89 | 10.04 | 9.81 | 10.04 | 10.04 | 1.72% | 880 |
| Aug 10, 2026 | 9.84 | 9.96 | 9.68 | 9.87 | 9.87 | -0.50% | 215 |
| Aug 7, 2026 | 9.99 | 10.08 | 9.92 | 9.92 | 9.92 | 0.10% | 103 |
| Aug 6, 2026 | 9.95 | 9.99 | 9.76 | 9.91 | 9.91 | 0.61% | 239 |
| Aug 5, 2026 | 10.04 | 10.18 | 9.82 | 9.85 | 9.85 | -2.28% | 2,641 |
| Aug 4, 2026 | 9.87 | 10.12 | 9.74 | 10.08 | 10.08 | 2.44% | 814 |
| Aug 3, 2026 | 10.70 | 11.04 | 9.62 | 9.84 | 9.84 | -1.80% | 1,043 |
| Jul 31, 2026 | 10.10 | 10.16 | 9.81 | 10.02 | 10.02 | -0.40% | 306 |
| Jul 30, 2026 | 9.70 | 10.18 | 9.69 | 10.06 | 10.06 | 2.55% | 176 |
| Jul 29, 2026 | 9.61 | 9.89 | 9.57 | 9.81 | 9.81 | 0.41% | 193 |
| Jul 28, 2026 | 9.71 | 10.00 | 9.60 | 9.77 | 9.77 | -0.91% | 424 |
| Jul 27, 2026 | 10.12 | 10.16 | 9.80 | 9.86 | 9.86 | -1.99% | 1,561 |
| Jul 24, 2026 | 10.02 | 10.26 | 9.92 | 10.06 | 10.06 | -0.20% | 817 |
| Jul 23, 2026 | 10.42 | 10.50 | 10.04 | 10.08 | 10.08 | -4.36% | 543 |
| Jul 22, 2026 | 10.52 | 10.64 | 10.36 | 10.54 | 10.54 | 0.57% | 75 |
| Jul 21, 2026 | 10.48 | 10.66 | 10.40 | 10.48 | 10.48 | 0.38% | 315 |
| Jul 20, 2026 | 10.66 | 10.66 | 10.34 | 10.44 | 10.44 | -2.06% | 6,233 |