Parrot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-04-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-04-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-04-03 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 1,488 |
| 2023-03-31 | 4.235 | 4.235 | 4.235 | 4.235 | 4.235 | 0 |
| 2023-03-30 | 4.235 | 4.235 | 4.235 | 4.235 | 4.235 | 0 |
| 2023-03-29 | 4.235 | 4.235 | 4.235 | 4.235 | 4.235 | 429 |
| 2023-03-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-03-27 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-03-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 214 |
| 2023-03-23 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 250 |
| 2023-03-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 274 |
| 2023-03-21 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 341 |
| 2023-03-20 | 4.610 | 4.610 | 4.450 | 4.450 | 4.450 | 682 |
| 2023-03-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3 |
| 2023-03-16 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 64 |
| 2023-03-15 | 4.505 | 4.505 | 4.470 | 4.470 | 4.470 | 523 |
| 2023-03-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2 |
| 2023-03-13 | 5.090 | 5.090 | 5.060 | 5.060 | 5.060 | 623 |
| 2023-03-10 | 5.400 | 5.400 | 4.855 | 4.855 | 4.855 | 677 |
| 2023-03-09 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2023-03-08 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2023-03-07 | 5.490 | 5.520 | 5.490 | 5.520 | 5.520 | 605 |
| 2023-03-06 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 40 |
| 2023-03-03 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 0 |
| 2023-03-02 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 15 |
| 2023-03-01 | 5.440 | 5.480 | 5.440 | 5.480 | 5.480 | 260 |
| 2023-02-28 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 0 |
| 2023-02-27 | 5.480 | 5.600 | 5.480 | 5.590 | 5.590 | 596 |
| 2023-02-24 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-02-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 200 |
| 2023-02-22 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2023-02-21 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 9 |
| 2023-02-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-02-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-02-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-02-15 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 111 |
| 2023-02-14 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 31 |
| 2023-02-13 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2023-02-10 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2023-02-09 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 15 |
| 2023-02-08 | 5.380 | 5.380 | 5.360 | 5.360 | 5.360 | 60 |
| 2023-02-07 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2023-02-06 | 5.220 | 5.340 | 5.220 | 5.340 | 5.340 | 83 |
| 2023-02-03 | 5.050 | 5.200 | 5.050 | 5.200 | 5.200 | 287 |
| 2023-02-02 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2023-02-01 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2023-01-31 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2023-01-30 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2023-01-27 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2023-01-26 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2023-01-25 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 202 |
| 2023-01-24 | 4.875 | 4.875 | 4.875 | 4.875 | 4.875 | 38 |
| 2023-01-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-01-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-01-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 50 |
| 2023-01-18 | 4.600 | 4.600 | 4.580 | 4.580 | 4.580 | 747 |
| 2023-01-17 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 0 |
| 2023-01-16 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 0 |
| 2023-01-13 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 197 |
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.