Parrot S.A. (LON:0OPY)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 7.47
-0.20 (-2.61%)
Nov 10, 2026, 2:35 PM GMT
LON:0OPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.60 | 7.76 | 7.38 | 7.47 | 7.47 | -2.61% | 191 |
| Nov 9, 2026 | 7.27 | 7.75 | 7.27 | 7.67 | 7.67 | 3.65% | 3,248 |
| Nov 6, 2026 | 7.32 | 7.50 | 7.28 | 7.40 | 7.40 | - | 1,897 |
| Nov 5, 2026 | 7.81 | 7.82 | 7.40 | 7.40 | 7.40 | -7.50% | 183 |
| Nov 4, 2026 | 8.10 | 8.20 | 8.00 | 8.00 | 8.00 | -1.84% | 77 |
| Nov 3, 2026 | 7.70 | 8.16 | 7.68 | 8.15 | 8.15 | 6.54% | 265 |
| Nov 2, 2026 | 7.37 | 7.68 | 7.33 | 7.65 | 7.65 | 2.14% | 225 |
| Oct 30, 2026 | 7.97 | 7.97 | 7.37 | 7.49 | 7.49 | -5.07% | 168 |
| Oct 29, 2026 | 7.82 | 7.89 | 7.78 | 7.89 | 7.89 | 0.77% | 3,376 |
| Oct 28, 2026 | 8.20 | 8.24 | 7.80 | 7.83 | 7.83 | -0.38% | 2,241 |
| Oct 27, 2026 | 7.73 | 7.86 | 7.68 | 7.86 | 7.86 | 3.83% | 382 |
| Oct 26, 2026 | 7.56 | 7.68 | 7.56 | 7.57 | 7.57 | - | 4,200 |
| Oct 23, 2026 | 7.53 | 7.60 | 7.52 | 7.57 | 7.57 | 0.66% | 698 |
| Oct 22, 2026 | 7.73 | 7.73 | 7.44 | 7.52 | 7.52 | -3.47% | 18 |
| Oct 21, 2026 | 7.65 | 7.79 | 7.65 | 7.79 | 7.79 | 3.04% | 743 |
| Oct 20, 2026 | 7.66 | 7.66 | 7.40 | 7.56 | 7.56 | -1.31% | 2,168 |
| Oct 19, 2026 | 8.01 | 8.01 | 7.63 | 7.66 | 7.66 | -4.49% | 479 |
| Oct 16, 2026 | 7.82 | 8.08 | 7.80 | 8.02 | 8.02 | 3.08% | 1,372 |
| Oct 15, 2026 | 7.74 | 7.85 | 7.66 | 7.78 | 7.78 | 1.30% | 175 |
| Oct 14, 2026 | 7.66 | 7.75 | 7.65 | 7.68 | 7.68 | -0.39% | 175 |
| Oct 13, 2026 | 7.70 | 7.82 | 7.52 | 7.71 | 7.71 | - | 233 |
| Oct 12, 2026 | 7.80 | 8.10 | 7.68 | 7.71 | 7.71 | 0.27% | 114 |
| Oct 9, 2026 | 7.61 | 7.72 | 7.58 | 7.69 | 7.69 | -0.91% | 8,887 |
| Oct 8, 2026 | 7.92 | 7.92 | 7.74 | 7.76 | 7.76 | -2.39% | 122 |
| Oct 7, 2026 | 8.08 | 8.12 | 7.93 | 7.95 | 7.95 | -2.09% | 1,096 |
| Oct 6, 2026 | 8.13 | 8.24 | 8.05 | 8.12 | 8.12 | 0.50% | 1,481 |
| Oct 5, 2026 | 8.32 | 8.33 | 8.08 | 8.08 | 8.08 | -3.46% | 856 |
| Oct 2, 2026 | 8.30 | 8.39 | 8.21 | 8.37 | 8.37 | -1.53% | 383 |
| Oct 1, 2026 | 8.29 | 8.53 | 8.22 | 8.50 | 8.50 | 3.28% | 220 |
| Sep 30, 2026 | 8.84 | 8.84 | 8.23 | 8.23 | 8.23 | -9.56% | 11,182 |
| Sep 29, 2026 | 8.98 | 9.12 | 8.81 | 9.10 | 9.10 | 1.11% | 129 |
| Sep 28, 2026 | 8.89 | 9.02 | 8.85 | 9.00 | 9.00 | 0.33% | 125 |
| Sep 25, 2026 | 9.18 | 9.20 | 8.86 | 8.97 | 8.97 | -2.92% | 925 |
| Sep 24, 2026 | 9.26 | 9.27 | 9.06 | 9.24 | 9.24 | -0.43% | 610 |
| 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% | 340 |
| Sep 21, 2026 | 9.13 | 9.24 | 9.11 | 9.18 | 9.18 | 0.22% | 664 |
| Sep 18, 2026 | 9.27 | 9.44 | 9.16 | 9.16 | 9.16 | -2.24% | 1,358 |
| 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% | 311 |
| Sep 15, 2026 | 9.40 | 9.42 | 9.20 | 9.26 | 9.26 | -0.11% | 857 |
| Sep 14, 2026 | 9.36 | 9.40 | 9.27 | 9.27 | 9.27 | -0.86% | 18 |
| 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 |