Parrot S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	2.100	2.220	2.100	2.200	2.200	148
2023-12-21	2.280	2.280	2.150	2.240	2.240	219
2023-12-20	2.260	2.260	2.220	2.220	2.220	9
2023-12-19	2.210	2.270	2.200	2.210	2.210	202
2023-12-18	2.200	2.200	2.200	2.200	2.200	12
2023-12-15	2.190	2.280	2.190	2.200	2.200	46
2023-12-14	2.180	2.200	2.160	2.200	2.200	45
2023-12-13	2.250	2.250	2.250	2.250	2.250	4
2023-12-12	2.160	2.160	2.160	2.160	2.160	25
2023-12-11	2.140	2.140	2.140	2.140	2.140	7
2023-12-08	2.140	2.140	2.140	2.140	2.140	0
2023-12-07	2.140	2.200	2.140	2.140	2.140	75
2023-12-06	2.230	2.230	2.110	2.180	2.180	703
2023-12-05	2.270	2.270	2.230	2.240	2.240	24
2023-12-04	2.250	2.320	2.250	2.250	2.250	46
2023-12-01	2.230	2.230	2.230	2.230	2.230	0
2023-11-30	2.230	2.230	2.230	2.230	2.230	5
2023-11-29	2.360	2.360	2.350	2.350	2.350	32
2023-11-28	2.370	2.370	2.320	2.320	2.320	43
2023-11-27	2.420	2.420	2.340	2.400	2.400	105
2023-11-24	2.410	2.410	2.410	2.410	2.410	2
2023-11-23	2.350	2.350	2.350	2.350	2.350	0
2023-11-22	2.350	2.350	2.350	2.350	2.350	10
2023-11-21	2.330	2.430	2.330	2.430	2.430	266
2023-11-20	2.500	2.550	2.330	2.330	2.330	726
2023-11-17	2.580	2.580	2.550	2.550	2.550	212
2023-11-16	2.740	2.740	2.600	2.600	2.600	343
2023-11-15	2.660	2.770	2.660	2.770	2.770	8
2023-11-14	2.650	2.650	2.650	2.650	2.650	15
2023-11-13	2.660	2.660	2.660	2.660	2.660	0
2023-11-10	2.660	2.660	2.660	2.660	2.660	0
2023-11-09	2.670	2.670	2.660	2.660	2.660	150
2023-11-08	2.570	2.740	2.290	2.290	2.290	383
2023-11-07	2.750	2.750	2.750	2.750	2.750	79
2023-11-06	2.780	2.780	2.700	2.700	2.700	24
2023-11-03	2.640	2.800	2.640	2.700	2.700	26
2023-11-02	2.750	2.860	2.570	2.710	2.710	131
2023-11-01	2.830	2.830	2.590	2.650	2.650	8,048
2023-10-31	2.580	2.590	2.580	2.590	2.590	60
2023-10-30	2.440	2.640	2.420	2.640	2.640	260
2023-10-27	2.540	2.540	2.440	2.440	2.440	130
2023-10-26	2.310	2.580	2.310	2.500	2.500	105
2023-10-25	2.350	2.520	2.310	2.480	2.480	414
2023-10-24	2.650	2.650	2.400	2.590	2.590	153
2023-10-23	2.730	2.760	2.510	2.510	2.510	245
2023-10-20	2.400	2.700	2.400	2.570	2.570	1,842
2023-10-19	2.300	2.370	2.300	2.330	2.330	38
2023-10-18	2.250	2.340	2.250	2.260	2.260	490
2023-10-17	2.140	2.300	2.140	2.270	2.270	723
2023-10-16	2.660	2.750	2.510	2.510	2.510	164
2023-10-13	2.550	2.640	2.330	2.580	2.580	223
2023-10-12	2.660	2.660	2.590	2.590	2.590	60
2023-10-11	2.565	2.565	2.565	2.565	2.565	300
2023-10-10	2.650	2.650	2.600	2.600	2.600	37
2023-10-09	2.660	2.670	2.510	2.600	2.600	158
2023-10-06	2.720	2.720	2.720	2.720	2.720	2
2023-10-05	2.700	2.700	2.700	2.700	2.700	46
2023-10-04	2.730	2.730	2.730	2.730	2.730	268
2023-10-03	3.400	3.400	3.400	3.400	3.400	23
2023-10-02	3.390	3.390	3.390	3.390	3.390	78

← NewerPage 13 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.