Parrot S.A. (PAOTF)
OTCMKTS · Delayed Price · Currency is USD
9.35
-0.08 (-0.86%)
At close: Sep 17, 2025
Parrot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.40 | 9.40 | 9.00 | 9.35 | 9.35 | -0.86% | 5,731 |
| Sep 15, 2025 | 10.00 | 10.00 | 9.43 | 9.43 | 9.43 | -5.69% | 6,205 |
| Sep 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.41% | 2,960 |
| Sep 11, 2025 | 9.71 | 9.77 | 9.71 | 9.77 | 9.77 | 3.33% | 300 |
| Sep 10, 2025 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | 11.05% | 210 |
| Sep 9, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.05% | 378 |
| Sep 8, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | 4,452 |
| Sep 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 302 |
| Sep 2, 2025 | 9.17 | 9.17 | 8.50 | 8.50 | 8.50 | -9.28% | 955 |
| Aug 28, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -9.75% | 1,000 |
| Aug 26, 2025 | 10.33 | 10.38 | 10.33 | 10.38 | 10.38 | 1.68% | 259 |
| Aug 22, 2025 | 10.00 | 10.60 | 10.00 | 10.21 | 10.21 | -2.34% | 4,902 |
| Aug 20, 2025 | 10.50 | 10.50 | 10.09 | 10.46 | 10.46 | -5.04% | 8,082 |
| Aug 18, 2025 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | 7.94% | 810 |
| Aug 14, 2025 | 10.14 | 10.34 | 9.93 | 10.20 | 10.20 | 7.37% | 2,231 |
| Aug 13, 2025 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | 1.60% | 3,534 |
| Aug 12, 2025 | 9.58 | 9.58 | 9.35 | 9.35 | 9.35 | -2.50% | 4,744 |
| Aug 11, 2025 | 9.42 | 9.63 | 9.16 | 9.59 | 9.59 | -4.20% | 16,614 |
| Aug 8, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 5.37% | 802 |
| Aug 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 557 |
| Aug 6, 2025 | 10.25 | 10.25 | 9.16 | 9.50 | 9.50 | -8.21% | 6,074 |
| Aug 5, 2025 | 10.62 | 10.62 | 10.35 | 10.35 | 10.35 | -2.36% | 1,265 |
| Aug 4, 2025 | 11.06 | 11.06 | 9.96 | 10.60 | 10.60 | 1.10% | 15,357 |
| Aug 1, 2025 | 10.99 | 10.99 | 9.81 | 10.49 | 10.49 | -17.38% | 33,384 |
| Jul 31, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 5.31% | 1,057 |
| Jul 30, 2025 | 12.66 | 12.66 | 12.05 | 12.05 | 12.05 | -4.08% | 4,686 |
| Jul 29, 2025 | 12.36 | 12.56 | 12.36 | 12.56 | 12.56 | -6.32% | 300 |
| Jul 28, 2025 | 13.56 | 14.05 | 13.40 | 13.41 | 13.41 | -1.11% | 2,093 |
| Jul 25, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -2.02% | 429 |
| Jul 24, 2025 | 14.50 | 14.50 | 13.84 | 13.84 | 13.84 | -6.30% | 831 |
| Jul 23, 2025 | 15.00 | 15.57 | 14.77 | 14.77 | 14.77 | 0.89% | 1,047 |
| Jul 22, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -4.00% | 1,007 |
| Jul 21, 2025 | 15.65 | 15.65 | 14.65 | 15.25 | 15.25 | -5.04% | 2,523 |
| Jul 18, 2025 | 15.78 | 17.05 | 15.42 | 16.06 | 16.06 | 11.74% | 4,939 |
| Jul 17, 2025 | 13.23 | 15.18 | 13.17 | 14.37 | 14.37 | 13.17% | 24,376 |
| Jul 16, 2025 | 12.50 | 12.91 | 12.50 | 12.70 | 12.70 | 4.96% | 22,977 |
| Jul 15, 2025 | 12.49 | 12.49 | 11.80 | 12.10 | 12.10 | - | 37,602 |
| Jul 14, 2025 | 12.00 | 12.50 | 11.70 | 12.10 | 12.10 | 3.60% | 2,440 |
| Jul 11, 2025 | 12.00 | 12.00 | 11.68 | 11.68 | 11.68 | 1.57% | 942 |
| Jul 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 560 |
| Jul 8, 2025 | 9.80 | 11.00 | 9.80 | 11.00 | 11.00 | 2.33% | 990 |
| Jul 7, 2025 | 11.50 | 11.50 | 10.75 | 10.75 | 10.75 | -6.32% | 331 |
| Jul 3, 2025 | 12.00 | 12.00 | 11.48 | 11.48 | 11.48 | 3.78% | 200 |
| Jul 2, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 2.19% | 207 |
| Jul 1, 2025 | 12.25 | 12.25 | 10.82 | 10.82 | 10.82 | -9.83% | 1,615 |
| Jun 30, 2025 | 11.75 | 12.00 | 11.75 | 12.00 | 12.00 | -10.45% | 725 |
| Jun 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | 113 |
| Jun 26, 2025 | 12.95 | 13.10 | 12.95 | 13.00 | 13.00 | -0.76% | 673 |
| Jun 25, 2025 | 10.77 | 13.10 | 9.72 | 13.10 | 13.10 | 1.28% | 6,687 |
| Jun 23, 2025 | 11.51 | 12.94 | 11.00 | 12.94 | 12.94 | 6.24% | 2,614 |