Parrot S.A. (PAOTF)
OTCMKTS · Delayed Price · Currency is USD
13.84
-0.93 (-6.30%)
At close: Jul 24, 2025
Parrot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 11.50 | 12.18 | 11.50 | 12.18 | 12.18 | 10.28% | 1,413 |
| Jun 18, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -14.58% | 200 |
| Jun 17, 2025 | 13.85 | 13.85 | 12.93 | 12.93 | 12.93 | -8.33% | 12,776 |
| Jun 16, 2025 | 12.60 | 14.10 | 12.60 | 14.10 | 14.10 | 19.59% | 8,567 |
| Jun 13, 2025 | 11.78 | 11.79 | 11.78 | 11.79 | 11.79 | -5.15% | 37,342 |
| Jun 12, 2025 | 11.25 | 13.20 | 11.25 | 12.43 | 12.43 | 8.37% | 13,191 |
| Jun 10, 2025 | 12.00 | 12.00 | 11.47 | 11.47 | 11.47 | 11.90% | 1,944 |
| Jun 9, 2025 | 12.25 | 12.25 | 10.25 | 10.25 | 10.25 | -16.33% | 397 |
| Jun 5, 2025 | 12.77 | 12.77 | 12.25 | 12.25 | 12.25 | -5.77% | 645 |
| Jun 4, 2025 | 12.31 | 13.00 | 12.25 | 13.00 | 13.00 | 15.56% | 3,061 |
| Jun 3, 2025 | 11.25 | 11.25 | 10.25 | 11.25 | 11.25 | 13.87% | 5,760 |
| Jun 2, 2025 | 9.50 | 10.20 | 9.50 | 9.88 | 9.88 | 9.78% | 1,099 |
| May 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.22% | 200 |
| May 27, 2025 | 8.80 | 9.02 | 8.75 | 9.02 | 9.02 | -0.88% | 3,674 |
| May 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.72% | 248 |
| May 19, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 13.30% | 1,075 |
| May 14, 2025 | 7.60 | 7.67 | 7.60 | 7.67 | 7.67 | 0.09% | 1,431 |
| May 13, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -4.21% | 225 |
| May 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 640 |
| May 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 850 |
| May 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 700 |
| May 6, 2025 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 14.29% | 430 |
| Apr 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.04% | 222 |
| Apr 24, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -13.57% | 158 |
| Apr 17, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | 135 |
| Apr 15, 2025 | 7.50 | 8.62 | 7.50 | 8.62 | 8.62 | -8.30% | 600 |
| Apr 14, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 37.23% | 100 |
| Apr 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | 100 |
| Apr 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -19.54% | 226 |