UK markets closed

Parrot S.A. (0OPY.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
2.2000-0.0400 (-1.79%)
At close: 02:51PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.24002.24002.20002.20002.2000149
29 Apr 20242.24002.30002.24002.24002.240065
26 Apr 2024------
25 Apr 20242.18002.20002.15002.15002.150070
24 Apr 20242.15002.15002.15002.15002.1500417
23 Apr 20242.19002.19002.17002.17002.170051
22 Apr 20242.23002.26002.13702.23002.2300400
19 Apr 20242.26002.26002.13002.13002.1300220
18 Apr 20242.19002.19002.19002.19002.190039
17 Apr 20242.27002.27002.22002.26002.260093
16 Apr 20242.28002.28002.28002.28002.28002
15 Apr 20242.29002.29002.26102.28002.2800317
12 Apr 20242.26002.27002.17002.27002.270084
11 Apr 20242.26002.26002.25002.25002.25008
10 Apr 20242.28002.29002.25002.26002.260040
09 Apr 20242.30002.34002.28002.33002.3300445
08 Apr 20242.40002.40002.30302.30302.3030123
05 Apr 20242.39002.39002.30002.30002.300035
04 Apr 20242.35002.35002.35002.35002.3500636
03 Apr 20242.40002.40002.39002.40002.4000253
02 Apr 20242.35002.42002.35002.39002.3900255
28 Mar 20242.34002.34002.34002.34002.340040
27 Mar 20242.44002.44002.31002.31002.3100306
26 Mar 20242.36002.36002.36002.36002.36005
25 Mar 20242.23002.30002.23002.27002.2700129
22 Mar 20242.48002.48002.32002.36002.360044
21 Mar 20242.42002.48002.42002.44002.440083
20 Mar 20242.50002.50002.45002.45002.450074
19 Mar 20242.43002.49002.32002.41002.4100413
18 Mar 20242.31002.38002.30002.38002.3800491
15 Mar 20242.64002.64002.46002.46002.4600199
14 Mar 20242.64002.72002.64002.72002.72009
13 Mar 20242.70002.70002.70002.70002.700058
12 Mar 20242.68002.68002.68002.68002.6800538
11 Mar 20242.80002.86002.78002.79002.7900269
08 Mar 20242.79002.79002.61002.61002.6100279
07 Mar 20242.76002.79002.76002.79002.7900209
06 Mar 20242.82002.82002.76002.76002.760034
05 Mar 20242.75002.83002.71502.73002.7300485
04 Mar 20242.75002.84002.75002.75002.7500506
01 Mar 20242.77002.77002.77002.77002.7700-
29 Feb 20242.70002.79002.70002.76002.7600448
28 Feb 20242.80002.80002.80002.80002.800010
27 Feb 20242.78002.88002.72002.83002.830030
26 Feb 20242.70002.80002.70002.74002.740070
23 Feb 2024------
22 Feb 20242.72002.72002.62002.62002.620036
21 Feb 20242.64002.70002.62002.62002.620045
20 Feb 20242.75002.75002.70002.70002.700013
19 Feb 20242.83002.83002.76002.76002.760023
16 Feb 20242.87002.87002.76002.80002.800035
15 Feb 20242.82002.82002.82002.82002.8200101
14 Feb 20242.87002.92002.82002.82002.820042
13 Feb 20242.82002.90002.82002.89002.8900201
12 Feb 20242.78002.88002.78002.82002.8200287
09 Feb 20242.80002.80002.78002.78002.780011
08 Feb 20242.83002.83002.83002.83002.830012
07 Feb 20242.85002.85002.70002.79002.7900121
06 Feb 20242.71002.85002.69602.69602.6960335
05 Feb 20242.73002.73002.65002.65002.6500100
02 Feb 20242.80002.80002.75002.77002.7700868
01 Feb 20242.85002.85002.80002.80002.8000852
31 Jan 20242.81002.81002.81002.81002.810034
30 Jan 20242.77002.77002.77002.77002.7700461
29 Jan 20242.84002.84002.78002.78602.786021
26 Jan 20242.82002.90002.82002.84002.840060
25 Jan 20242.86002.94002.85002.94002.9400466
24 Jan 2024------
23 Jan 2024------
22 Jan 20243.15003.15003.02003.02003.0200242
19 Jan 20243.15003.15003.02003.02003.020083
18 Jan 20243.14003.14003.01003.01003.0100161
17 Jan 20243.11003.17003.01003.05003.0500160
16 Jan 20243.11003.15002.95003.00003.0000523
15 Jan 20242.85003.13002.85003.13003.1300783
12 Jan 20242.87003.14002.56002.77002.7700912
11 Jan 20242.69002.83002.69002.74002.7400426
10 Jan 20242.71002.89002.68002.68002.6800105
09 Jan 20242.69002.69002.50002.69002.690084
08 Jan 20242.47002.53002.47002.52002.520042
05 Jan 20242.45002.51002.42002.51002.5100116
04 Jan 20242.42002.45002.42002.45002.4500244
03 Jan 20242.45002.45002.36002.36002.360075
02 Jan 20242.34002.47002.34002.41002.410079
29 Dec 20232.44002.53002.35002.45002.4500706
28 Dec 20232.54002.55002.39002.43002.43001,186
27 Dec 20232.88002.92002.40002.60002.60001,657
22 Dec 20232.10002.22002.10002.20002.2000148
21 Dec 20232.28002.28002.15002.24002.2400219
20 Dec 20232.26002.26002.22002.22002.22009
19 Dec 20232.21002.27002.20002.21002.2100202
18 Dec 20232.20002.20002.20002.20002.200012
15 Dec 20232.19002.28002.19002.20002.200046
14 Dec 20232.18002.20002.16002.20002.200045
13 Dec 20232.25002.25002.25002.25002.25004
12 Dec 20232.16002.16002.16002.16002.160025
11 Dec 20232.14002.14002.14002.14002.14007
08 Dec 2023------
07 Dec 20232.14002.20002.14002.14002.140075
06 Dec 20232.23002.23002.11002.18002.1800703
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...