Parrot S.A. (PAOTF)
OTCMKTS · Delayed Price · Currency is USD
10.37
0.00 (0.00%)
At close: Oct 22, 2025
Parrot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 10.35 | 10.58 | 10.35 | 10.37 | 10.37 | -5.73% | 3,790 |
| Oct 21, 2025 | 10.84 | 11.00 | 10.84 | 11.00 | 11.00 | 1.48% | 430 |
| Oct 20, 2025 | 10.98 | 11.64 | 10.84 | 10.84 | 10.84 | 2.09% | 2,303 |
| Oct 17, 2025 | 10.58 | 10.62 | 10.58 | 10.62 | 10.62 | -2.49% | 16,090 |
| Oct 16, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -2.78% | 514 |
| Oct 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.66% | 210 |
| Oct 14, 2025 | 10.99 | 10.99 | 10.91 | 10.91 | 10.91 | -0.82% | 860 |
| Oct 13, 2025 | 11.33 | 11.48 | 11.00 | 11.00 | 11.00 | -2.91% | 25,710 |
| Oct 10, 2025 | 11.47 | 11.47 | 10.95 | 11.33 | 11.33 | -4.63% | 710 |
| Oct 9, 2025 | 12.22 | 12.22 | 11.55 | 11.88 | 11.88 | -10.00% | 1,890 |
| Oct 8, 2025 | 12.76 | 13.20 | 12.76 | 13.20 | 13.20 | 5.01% | 718 |
| Oct 7, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -6.37% | 345 |
| Oct 6, 2025 | 12.88 | 13.85 | 12.88 | 13.43 | 13.43 | 4.47% | 2,423 |
| Oct 3, 2025 | 11.47 | 12.85 | 11.47 | 12.85 | 12.85 | 13.02% | 4,271 |
| Oct 2, 2025 | 10.75 | 11.37 | 10.72 | 11.37 | 11.37 | 7.26% | 496 |
| Oct 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 13.25% | 333 |
| Sep 26, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 2.18% | 275 |
| Sep 25, 2025 | 9.15 | 9.16 | 9.15 | 9.16 | 9.16 | 4.09% | 444 |
| Sep 23, 2025 | 8.91 | 8.91 | 8.80 | 8.80 | 8.80 | 2.27% | 350 |
| Sep 22, 2025 | 9.09 | 9.09 | 8.50 | 8.61 | 8.61 | -5.75% | 2,746 |
| Sep 19, 2025 | 8.58 | 9.13 | 8.58 | 9.13 | 9.13 | -4.45% | 600 |
| Sep 18, 2025 | 9.60 | 9.70 | 9.51 | 9.56 | 9.56 | 2.19% | 54,700 |
| 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 |