Parrot S.A. (LON:0OPY)
London · Delayed Price · Currency is GBP · Price in EUR 9.49
-0.16 (-1.66%)
Sep 4, 2026, 12:45 PM GMT
LON:0OPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 10.70 | 10.72 | 10.22 | 10.66 | 10.66 | -0.74% | 1,044 |
| Jul 16, 2026 | 10.72 | 10.80 | 10.60 | 10.74 | 10.74 | -1.47% | 30 |
| Jul 15, 2026 | 10.80 | 10.92 | 10.76 | 10.90 | 10.90 | 0.74% | 76 |
| Jul 14, 2026 | 10.72 | 10.82 | 10.60 | 10.82 | 10.82 | 1.50% | 75 |
| Jul 13, 2026 | 10.86 | 10.88 | 10.60 | 10.66 | 10.66 | -2.74% | 68 |
| Jul 10, 2026 | 10.78 | 11.08 | 10.78 | 10.96 | 10.96 | 0.92% | 74 |
| Jul 9, 2026 | 10.64 | 10.86 | 10.56 | 10.86 | 10.86 | 1.31% | 3,306 |
| Jul 8, 2026 | 10.74 | 10.84 | 10.40 | 10.72 | 10.72 | 0.19% | 277 |
| Jul 7, 2026 | 11.00 | 11.16 | 10.60 | 10.70 | 10.70 | -2.37% | 1,849 |
| Jul 6, 2026 | 10.92 | 11.06 | 10.70 | 10.96 | 10.96 | 1.48% | 391 |
| Jul 3, 2026 | 10.48 | 10.94 | 10.38 | 10.80 | 10.80 | 3.25% | 3,454 |
| Jul 2, 2026 | 10.14 | 10.46 | 9.95 | 10.46 | 10.46 | 3.77% | 2,043 |
| Jul 1, 2026 | 10.10 | 10.40 | 10.02 | 10.08 | 10.08 | 0.20% | 1,435 |
| Jun 30, 2026 | 9.69 | 10.06 | 9.61 | 10.06 | 10.06 | 4.03% | 143 |
| Jun 29, 2026 | 9.64 | 9.75 | 9.55 | 9.67 | 9.67 | 1.15% | 1,804 |
| Jun 26, 2026 | 9.21 | 9.58 | 8.91 | 9.56 | 9.56 | 3.13% | 1,239 |