Parrot (PARRO)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -3.8854805726 | 4.89 | 4.96 | 4.58 | 17669 | 4.79919294 | DE |
| 4 | 0.48 | 11.3744075829 | 4.22 | 5.08 | 3.42 | 20073 | 4.5107184 | DE |
| 12 | 2.25 | 91.8367346939 | 2.45 | 5.34 | 2.25 | 22844 | 4.17875529 | DE |
| 26 | 2.62 | 125.961538462 | 2.08 | 5.34 | 1.87 | 13279 | 3.73312734 | DE |
| 52 | 1.92 | 69.0647482014 | 2.78 | 5.34 | 1.79 | 9141 | 3.30748649 | DE |
| 156 | 1.465 | 45.285935085 | 3.235 | 5.79 | 1.79 | 7943 | 3.75798819 | DE |
| 260 | 1.505 | 47.1048513302 | 3.195 | 7.86 | 1.6 | 12514 | 4.27983044 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 4.79 | -0.11 | -2.24 | 4.9 | 4.9 | 4.64 | 8028 |
| 1740504600 | 4.9 | 0.14 | 2.94 | 4.84 | 4.9 | 4.78 | 25623 |
| 1740418200 | 4.76 | 0.13 | 2.81 | 4.65 | 4.84 | 4.65 | 10742 |
| 1740159000 | 4.63 | -0.17 | -3.54 | 4.95 | 4.96 | 4.58 | 12492 |
| 1740072600 | 4.8 | -0.28 | -5.51 | 4.89 | 4.95 | 4.72 | 31460 |
| 1739986200 | 5.08 | 0.5 | 10.92 | 4.74 | 5.08 | 4.7 | 50373 |
| 1739899800 | 4.58 | 0.7 | 18.04 | 4 | 4.83 | 3.97 | 56875 |
| 1739813400 | 3.88 | 0.36 | 10.23 | 3.5 | 3.88 | 3.45 | 25164 |
| 1739554200 | 3.52 | 0.01 | 0.28 | 3.56 | 3.58 | 3.42 | 12196 |
| 1739467800 | 3.51 | -0.27 | -7.14 | 3.71 | 3.8 | 3.51 | 28039 |
| 1739381400 | 3.78 | -0.36 | -8.70 | 4.1 | 4.15 | 3.67 | 24625 |
| 1739295000 | 4.14 | -0.19 | -4.39 | 4.3 | 4.3 | 4.0599999 | 13512 |
| 1739208600 | 4.33 | -0.42 | -8.84 | 4.54 | 4.64 | 4.3 | 17096 |
| 1738949400 | 4.75 | -0.1 | -2.06 | 4.7 | 4.85 | 4.67 | 3648 |
| 1738863000 | 4.85 | 0.09 | 1.89 | 4.7 | 4.86 | 4.67 | 4832 |
| 1738776600 | 4.76 | -0.1 | -2.06 | 4.61 | 4.87 | 4.6 | 9881 |
| 1738690200 | 4.86 | -0.14 | -2.80 | 4.7 | 4.91 | 4.54 | 7409 |
| 1738603800 | 5 | 0.18 | 3.73 | 4.85 | 5 | 4.74 | 20556 |
| 1738344600 | 4.82 | 0.24 | 5.24 | 4.6 | 4.9 | 4.5 | 15363 |
| 1738258200 | 4.58 | 0.42 | 10.10 | 4.22 | 4.7 | 4.16 | 23548 |
| 1738171800 | 4.16 | -0.42 | -9.17 | 4.49 | 4.5 | 4.08 | 25282 |
| 1738085400 | 4.58 | -0.26 | -5.37 | 4.8099999 | 5.0199999 | 4.54 | 18320 |
| 1737999000 | 4.84 | -0.32 | -6.20 | 5.18 | 5.34 | 4.82 | 27879 |
| 1737739800 | 5.16 | 0.26 | 5.31 | 4.83 | 5.18 | 4.83 | 38915 |
| 1737653400 | 4.9 | 0.03 | 0.62 | 4.89 | 4.96 | 4.64 | 19222 |
| 1737567000 | 4.87 | -0.01 | -0.20 | 4.88 | 4.89 | 4.82 | 4202 |
| 1737480600 | 4.88 | 0.24 | 5.17 | 4.5599999 | 5 | 4.5599999 | 39314 |
| 1737394200 | 4.64 | 0.3 | 6.91 | 4.36 | 5.12 | 4.18 | 55747 |
| 1737135000 | 4.34 | 0.03 | 0.70 | 4.34 | 4.62 | 4.3 | 17976 |
| 1737048600 | 4.3099999 | -0.2 | -4.43 | 4.54 | 4.62 | 4.28 | 27875 |
| 1736962200 | 4.51 | -0.16 | -3.43 | 4.4 | 4.59 | 4.24 | 25997 |
| 1736875800 | 4.67 | 0.51 | 12.26 | 4.28 | 4.78 | 4.15 | 69746 |
| 1736789400 | 4.16 | 0.41 | 10.93 | 3.94 | 4.32 | 3.75 | 49411 |
| 1736530200 | 3.75 | 0.04 | 1.08 | 3.75 | 3.78 | 3.55 | 15596 |
| 1736443800 | 3.71 | -0.43 | -10.39 | 4.05 | 4.12 | 3.65 | 21741 |
| 1736357400 | 4.14 | -0.1 | -2.36 | 4.2 | 4.2 | 4.0199999 | 23788 |
| 1736271000 | 4.24 | 0.37 | 9.56 | 3.96 | 4.5 | 3.93 | 108584 |
| 1736184600 | 3.87 | 0.4 | 11.53 | 3.49 | 3.92 | 3.31 | 90210 |
| 1735925400 | 3.47 | 0.4 | 13.03 | 3.14 | 3.51 | 3.07 | 32101 |
| 1735839000 | 3.07 | 0.23 | 8.10 | 3 | 3.17 | 2.99 | 14686 |
| 1735666200 | 2.84 | -0.36 | -11.25 | 3.1 | 3.1 | 2.82 | 17035 |
| 1735579800 | 3.2 | 0.21 | 7.02 | 2.97 | 3.39 | 2.9 | 50813 |
| 1735320600 | 2.99 | 0.22 | 7.94 | 2.77 | 3 | 2.77 | 28720 |
| 1735061400 | 2.77 | 0.27 | 10.80 | 2.52 | 2.77 | 2.49 | 20570 |
| 1734975000 | 2.5 | 0.11 | 4.60 | 2.38 | 2.56 | 2.38 | 16372 |
| 1734715800 | 2.39 | 0.1 | 4.37 | 2.4 | 2.4 | 2.31 | 5275 |
| 1734629400 | 2.29 | 0.04 | 1.78 | 2.2599999 | 2.42 | 2.2599999 | 6568 |
| 1734543000 | 2.25 | -0.11 | -4.66 | 2.36 | 2.37 | 2.25 | 6581 |
| 1734456600 | 2.36 | 0.01 | 0.43 | 2.4 | 2.4 | 2.32 | 2954 |
| 1734370200 | 2.35 | 0 | 0.00 | 2.44 | 2.46 | 2.35 | 2858 |
| 1734111000 | 2.35 | -0.08 | -3.29 | 2.42 | 2.43 | 2.35 | 1222 |
| 1734024600 | 2.43 | 0.07 | 2.97 | 2.36 | 2.44 | 2.35 | 3329 |
| 1733938200 | 2.36 | -0.07 | -2.88 | 2.4 | 2.44 | 2.36 | 1937 |
| 1733851800 | 2.43 | 0.03 | 1.25 | 2.42 | 2.44 | 2.42 | 2694 |
| 1733765400 | 2.4 | -0.01 | -0.41 | 2.42 | 2.46 | 2.31 | 4708 |
| 1733506200 | 2.41 | 0.01 | 0.42 | 2.37 | 2.44 | 2.37 | 460 |
| 1733419800 | 2.4 | -0.08 | -3.23 | 2.45 | 2.45 | 2.4 | 1984 |
| 1733333400 | 2.48 | 0.05 | 2.06 | 2.37 | 2.48 | 2.37 | 9741 |
| 1733247000 | 2.43 | 0 | 0.00 | 2.36 | 2.45 | 2.36 | 8447 |
| 1733160600 | 2.43 | -0.01 | -0.41 | 2.44 | 2.52 | 2.38 | 5684 |
| 1732901400 | 2.44 | 0 | 0.00 | 2.44 | 2.45 | 2.43 | 1435 |
| 1732815000 | 2.44 | 0.02 | 0.83 | 2.44 | 2.45 | 2.42 | 4698 |
| 1732728600 | 2.42 | 0 | 0.00 | 2.42 | 2.44 | 2.42 | 969 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
