Parrot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 2.100 | 2.130 | 2.100 | 2.130 | 2.130 | 28 |
| 2024-09-09 | 2.100 | 2.150 | 2.100 | 2.120 | 2.120 | 119 |
| 2024-09-06 | 2.100 | 2.140 | 2.100 | 2.140 | 2.140 | 137 |
| 2024-09-05 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 689 |
| 2024-09-04 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 12 |
| 2024-09-03 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 24 |
| 2024-09-02 | 2.150 | 2.150 | 2.100 | 2.100 | 2.100 | 15 |
| 2024-08-30 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 20 |
| 2024-08-29 | 2.050 | 2.120 | 2.050 | 2.120 | 2.120 | 50 |
| 2024-08-28 | 2.030 | 2.110 | 2.020 | 2.020 | 2.020 | 82 |
| 2024-08-27 | 2.040 | 2.090 | 2.040 | 2.090 | 2.090 | 139 |
| 2024-08-23 | 1.980 | 1.980 | 1.920 | 1.935 | 1.935 | 47 |
| 2024-08-22 | 1.950 | 1.960 | 1.950 | 1.960 | 1.960 | 2 |
| 2024-08-21 | 1.995 | 1.995 | 1.940 | 1.950 | 1.950 | 369 |
| 2024-08-20 | 1.940 | 1.955 | 1.940 | 1.955 | 1.955 | 30 |
| 2024-08-19 | 1.900 | 1.985 | 1.900 | 1.985 | 1.985 | 12 |
| 2024-08-16 | 1.960 | 1.960 | 1.900 | 1.940 | 1.940 | 335 |
| 2024-08-15 | 1.960 | 1.960 | 1.910 | 1.910 | 1.910 | 288 |
| 2024-08-14 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 5 |
| 2024-08-13 | 1.905 | 1.905 | 1.905 | 1.905 | 1.905 | 19 |
| 2024-08-12 | 1.860 | 1.935 | 1.860 | 1.900 | 1.900 | 51 |
| 2024-08-09 | 1.855 | 1.885 | 1.820 | 1.885 | 1.885 | 806 |
| 2024-08-08 | 1.855 | 1.975 | 1.840 | 1.840 | 1.840 | 70 |
| 2024-08-07 | 1.950 | 1.975 | 1.930 | 1.930 | 1.930 | 32 |
| 2024-08-06 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-08-05 | 1.900 | 1.940 | 1.880 | 1.880 | 1.880 | 350 |
| 2024-08-02 | 1.950 | 1.960 | 1.930 | 1.930 | 1.930 | 12 |
| 2024-08-01 | 2.030 | 2.030 | 2.020 | 2.020 | 2.020 | 51 |
| 2024-07-31 | 2.040 | 2.040 | 1.990 | 1.990 | 1.990 | 14 |
| 2024-07-30 | 2.050 | 2.060 | 2.040 | 2.040 | 2.040 | 25 |
| 2024-07-29 | 2.000 | 2.060 | 2.000 | 2.060 | 2.060 | 15 |
| 2024-07-26 | 2.050 | 2.060 | 2.050 | 2.060 | 2.060 | 21 |
| 2024-07-25 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 21 |
| 2024-07-24 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2024-07-23 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2024-07-22 | 2.050 | 2.110 | 2.050 | 2.110 | 2.110 | 238 |
| 2024-07-19 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 10 |
| 2024-07-18 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 1 |
| 2024-07-17 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 4 |
| 2024-07-16 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-07-15 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 504 |
| 2024-07-12 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 1 |
| 2024-07-11 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 5 |
| 2024-07-10 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2024-07-09 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2024-07-08 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 4 |
| 2024-07-05 | 2.010 | 2.150 | 2.010 | 2.150 | 2.150 | 5 |
| 2024-07-04 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 0 |
| 2024-07-03 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 0 |
| 2024-07-02 | 2.110 | 2.140 | 1.975 | 1.975 | 1.975 | 218 |
| 2024-07-01 | 2.150 | 2.150 | 2.000 | 2.000 | 2.000 | 128 |
| 2024-06-28 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 10 |
| 2024-06-27 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 0 |
| 2024-06-26 | 2.110 | 2.190 | 2.110 | 2.190 | 2.190 | 5 |
| 2024-06-25 | 1.980 | 2.120 | 1.980 | 2.120 | 2.120 | 8 |
| 2024-06-24 | 1.920 | 2.070 | 1.920 | 2.070 | 2.070 | 322 |
| 2024-06-21 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 0 |
| 2024-06-20 | 1.945 | 1.950 | 1.945 | 1.945 | 1.945 | 14 |
| 2024-06-19 | 1.945 | 1.945 | 1.900 | 1.900 | 1.900 | 28 |
| 2024-06-18 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.