Parrot S.A. (LON:0OPY)
London · Delayed Price · Currency is GBP · Price in EUR 9.56
+0.29 (3.13%)
Jun 26, 2026, 4:15 PM GMT
LON:0OPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.21 | 9.58 | 8.91 | 9.56 | 9.56 | 3.13% | 1,239 |
| Jun 25, 2026 | 9.15 | 9.35 | 9.11 | 9.27 | 9.27 | -0.32% | 3,791 |
| Jun 24, 2026 | 9.67 | 9.77 | 9.28 | 9.30 | 9.30 | -5.58% | 137 |
| Jun 23, 2026 | 9.25 | 9.85 | 9.19 | 9.85 | 9.85 | 7.07% | 284 |
| Jun 22, 2026 | 9.52 | 9.52 | 9.20 | 9.20 | 9.20 | -4.86% | 386 |
| Jun 19, 2026 | 9.56 | 9.67 | 9.48 | 9.67 | 9.67 | 2.00% | 345 |
| Jun 18, 2026 | 9.71 | 9.71 | 9.48 | 9.48 | 9.48 | -2.47% | 812 |
| Jun 17, 2026 | 9.65 | 9.83 | 9.50 | 9.72 | 9.72 | -0.10% | 271 |
| Jun 16, 2026 | 9.92 | 10.30 | 9.64 | 9.73 | 9.73 | -2.60% | 883 |
| Jun 15, 2026 | 10.14 | 10.36 | 9.90 | 9.99 | 9.99 | -0.50% | 556 |
| Jun 12, 2026 | 10.14 | 10.20 | 9.93 | 10.04 | 10.04 | 0.40% | 629 |
| Jun 11, 2026 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 3.95% | 516 |
| Jun 10, 2026 | 9.92 | 9.92 | 9.50 | 9.62 | 9.62 | -3.12% | 586 |
| Jun 9, 2026 | 10.24 | 10.36 | 9.93 | 9.93 | 9.93 | -2.65% | 1,809 |
| Jun 8, 2026 | 10.28 | 10.34 | 10.18 | 10.20 | 10.20 | -1.35% | 1,490 |
| Jun 5, 2026 | 10.96 | 11.08 | 10.34 | 10.34 | 10.34 | -6.17% | 8,024 |
| Jun 4, 2026 | 10.28 | 11.02 | 10.26 | 11.02 | 11.02 | 6.99% | 307 |
| Jun 3, 2026 | 10.46 | 10.50 | 10.18 | 10.30 | 10.30 | -0.77% | 574 |
| Jun 2, 2026 | 10.66 | 10.80 | 10.36 | 10.38 | 10.38 | -2.26% | 416 |
| Jun 1, 2026 | 10.32 | 10.74 | 10.30 | 10.62 | 10.62 | 3.51% | 786 |
| May 29, 2026 | 11.20 | 11.50 | 10.20 | 10.26 | 10.26 | -7.90% | 6,204 |
| May 28, 2026 | 10.08 | 11.22 | 9.95 | 11.14 | 11.14 | 11.40% | 1,407 |
| May 27, 2026 | 10.70 | 10.84 | 10.00 | 10.00 | 10.00 | -7.06% | 1,402 |
| May 26, 2026 | 11.30 | 11.40 | 10.64 | 10.76 | 10.76 | -4.95% | 4,084 |
| May 25, 2026 | 11.60 | 11.60 | 11.20 | 11.32 | 11.32 | -2.41% | 1,632 |
| May 22, 2026 | 11.16 | 12.28 | 11.12 | 11.60 | 11.60 | 4.32% | 2,484 |
| May 21, 2026 | 10.52 | 11.60 | 10.52 | 11.12 | 11.12 | 11.53% | 1,549 |
| May 20, 2026 | 9.90 | 10.00 | 9.79 | 9.97 | 9.97 | 1.94% | 1,978 |
| May 19, 2026 | 9.87 | 10.34 | 9.78 | 9.78 | 9.78 | -0.81% | 387 |
| May 18, 2026 | 9.85 | 10.04 | 9.74 | 9.86 | 9.86 | 1.65% | 1,172 |
| May 15, 2026 | 9.52 | 9.94 | 9.40 | 9.70 | 9.70 | 0.83% | 3,003 |
| May 14, 2026 | 10.30 | 10.60 | 9.39 | 9.62 | 9.62 | 3.44% | 2,665 |
| May 13, 2026 | 9.23 | 9.30 | 9.07 | 9.30 | 9.30 | 2.31% | 223 |
| May 12, 2026 | 9.10 | 9.36 | 9.00 | 9.09 | 9.09 | 1.00% | 1,836 |
| May 11, 2026 | 9.10 | 9.15 | 8.93 | 9.00 | 9.00 | -1.10% | 1,130 |
| May 8, 2026 | 9.50 | 9.50 | 9.05 | 9.10 | 9.10 | -3.19% | 1,608 |
| May 7, 2026 | 10.10 | 10.10 | 9.29 | 9.40 | 9.40 | -4.57% | 450 |
| May 6, 2026 | 10.84 | 10.84 | 9.71 | 9.85 | 9.85 | -7.25% | 4,173 |
| May 5, 2026 | 10.70 | 10.96 | 10.58 | 10.62 | 10.62 | 0.57% | 327 |
| May 4, 2026 | 10.60 | 11.08 | 10.48 | 10.56 | 10.56 | -1.68% | 590 |
| Apr 30, 2026 | 10.30 | 10.82 | 10.30 | 10.74 | 10.74 | 2.68% | 2,469 |
| Apr 29, 2026 | 10.74 | 10.86 | 10.46 | 10.46 | 10.46 | -3.15% | 2,004 |
| Apr 28, 2026 | 10.90 | 11.00 | 10.76 | 10.80 | 10.80 | -0.55% | 185 |
| Apr 27, 2026 | 10.88 | 11.18 | 10.64 | 10.86 | 10.86 | 0.37% | 1,808 |
| Apr 24, 2026 | 10.90 | 10.90 | 10.56 | 10.82 | 10.82 | 1.69% | 269 |
| Apr 23, 2026 | 10.74 | 10.84 | 10.52 | 10.64 | 10.64 | 0.95% | 238 |
| Apr 22, 2026 | 10.70 | 11.08 | 10.26 | 10.54 | 10.54 | - | 254 |
| Apr 21, 2026 | 11.30 | 11.38 | 10.54 | 10.54 | 10.54 | -3.66% | 1,976 |
| Apr 20, 2026 | 11.16 | 11.28 | 10.86 | 10.94 | 10.94 | -1.97% | 4,463 |
| Apr 17, 2026 | 12.12 | 12.46 | 11.10 | 11.16 | 11.16 | -8.22% | 7,086 |