Parrot S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	2.500	2.500	2.450	2.450	2.450	74
2024-03-19	2.430	2.490	2.320	2.410	2.410	413
2024-03-18	2.310	2.380	2.300	2.380	2.380	491
2024-03-15	2.640	2.640	2.460	2.460	2.460	199
2024-03-14	2.640	2.720	2.640	2.720	2.720	9
2024-03-13	2.700	2.700	2.700	2.700	2.700	58
2024-03-12	2.680	2.680	2.680	2.680	2.680	538
2024-03-11	2.800	2.860	2.780	2.790	2.790	269
2024-03-08	2.790	2.790	2.610	2.610	2.610	279
2024-03-07	2.760	2.790	2.760	2.790	2.790	209
2024-03-06	2.820	2.820	2.760	2.760	2.760	34
2024-03-05	2.750	2.830	2.715	2.730	2.730	485
2024-03-04	2.750	2.840	2.750	2.750	2.750	506
2024-03-01	2.770	2.770	2.770	2.770	2.770	0
2024-02-29	2.700	2.790	2.700	2.760	2.760	448
2024-02-28	2.800	2.800	2.800	2.800	2.800	10
2024-02-27	2.780	2.880	2.720	2.830	2.830	30
2024-02-26	2.700	2.800	2.700	2.740	2.740	70
2024-02-23	2.620	2.620	2.620	2.620	2.620	0
2024-02-22	2.720	2.720	2.620	2.620	2.620	36
2024-02-21	2.640	2.700	2.620	2.620	2.620	45
2024-02-20	2.750	2.750	2.700	2.700	2.700	13
2024-02-19	2.830	2.830	2.760	2.760	2.760	23
2024-02-16	2.870	2.870	2.760	2.800	2.800	35
2024-02-15	2.820	2.820	2.820	2.820	2.820	101
2024-02-14	2.870	2.920	2.820	2.820	2.820	42
2024-02-13	2.820	2.900	2.820	2.890	2.890	201
2024-02-12	2.780	2.880	2.780	2.820	2.820	287
2024-02-09	2.800	2.800	2.780	2.780	2.780	11
2024-02-08	2.830	2.830	2.830	2.830	2.830	12
2024-02-07	2.850	2.850	2.700	2.790	2.790	121
2024-02-06	2.710	2.850	2.696	2.696	2.696	335
2024-02-05	2.730	2.730	2.650	2.650	2.650	100
2024-02-02	2.800	2.800	2.750	2.770	2.770	868
2024-02-01	2.850	2.850	2.800	2.800	2.800	852
2024-01-31	2.810	2.810	2.810	2.810	2.810	34
2024-01-30	2.770	2.770	2.770	2.770	2.770	461
2024-01-29	2.840	2.840	2.780	2.786	2.786	21
2024-01-26	2.820	2.900	2.820	2.840	2.840	60
2024-01-25	2.860	2.940	2.850	2.940	2.940	466
2024-01-24	2.980	2.980	2.820	2.950	2.950	205
2024-01-23	3.080	3.080	2.840	2.900	2.900	192
2024-01-22	3.150	3.150	3.020	3.020	3.020	242
2024-01-19	3.150	3.150	3.020	3.020	3.020	83
2024-01-18	3.140	3.140	3.010	3.010	3.010	161
2024-01-17	3.110	3.170	3.010	3.050	3.050	160
2024-01-16	3.110	3.150	2.950	3.000	3.000	523
2024-01-15	2.850	3.130	2.850	3.130	3.130	783
2024-01-12	2.870	3.140	2.560	2.770	2.770	912
2024-01-11	2.690	2.830	2.690	2.740	2.740	426
2024-01-10	2.710	2.890	2.680	2.680	2.680	105
2024-01-09	2.690	2.690	2.500	2.690	2.690	84
2024-01-08	2.470	2.530	2.470	2.520	2.520	42
2024-01-05	2.450	2.510	2.420	2.510	2.510	116
2024-01-04	2.420	2.450	2.420	2.450	2.450	244
2024-01-03	2.450	2.450	2.360	2.360	2.360	75
2024-01-02	2.340	2.470	2.340	2.410	2.410	79
2023-12-29	2.440	2.530	2.350	2.450	2.450	706
2023-12-28	2.540	2.550	2.390	2.430	2.430	1,186
2023-12-27	2.880	2.920	2.400	2.600	2.600	1,657

← NewerPage 12 of 21 · 1,242 trading daysOlder →

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.