Parrot S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	9.500	9.500	9.050	9.100	9.100	1,608
2026-05-07	10.100	10.100	9.290	9.400	9.400	450
2026-05-06	10.840	10.840	9.710	9.850	9.850	4,173
2026-05-05	10.700	10.960	10.580	10.620	10.620	327
2026-05-04	10.600	11.080	10.480	10.560	10.560	589
2026-05-01	10.740	10.740	10.740	10.740	10.740	0
2026-04-30	10.300	10.820	10.300	10.740	10.740	2,469
2026-04-29	10.740	10.860	10.460	10.460	10.460	2,004
2026-04-28	10.900	11.000	10.760	10.800	10.800	185
2026-04-27	10.880	11.180	10.640	10.860	10.860	1,808
2026-04-24	10.900	10.900	10.560	10.820	10.820	269
2026-04-23	10.740	10.840	10.520	10.640	10.640	238
2026-04-22	10.700	11.080	10.260	10.540	10.540	254
2026-04-21	11.300	11.380	10.540	10.540	10.540	1,976
2026-04-20	11.160	11.280	10.860	10.940	10.940	4,463
2026-04-17	12.120	12.460	11.100	11.160	11.160	7,086
2026-04-16	12.700	12.800	12.040	12.160	12.160	3,466
2026-04-15	12.240	13.260	12.240	12.820	12.820	5,959
2026-04-14	11.000	12.500	11.000	11.900	11.900	2,311
2026-04-13	10.280	11.400	10.060	11.380	11.380	1,808
2026-04-10	10.740	10.900	10.200	10.400	10.400	639
2026-04-09	10.740	10.960	10.640	10.700	10.700	1,238
2026-04-08	11.620	11.880	10.840	10.940	10.940	8,938
2026-04-07	10.900	11.480	10.320	11.320	11.320	1,880
2026-04-02	10.100	10.950	10.100	10.800	10.800	1,217
2026-04-01	9.800	10.250	9.800	10.050	10.050	22,032
2026-03-31	9.300	9.600	8.800	9.540	9.540	497
2026-03-30	9.560	9.600	8.900	9.080	9.080	2,132
2026-03-27	9.700	9.800	9.520	9.520	9.520	3,564
2026-03-26	10.150	10.300	9.640	9.740	9.740	357
2026-03-25	9.800	9.920	9.620	9.720	9.720	3,632
2026-03-24	9.900	10.250	9.520	9.900	9.900	709
2026-03-23	10.750	11.200	9.900	9.900	9.900	11,916
2026-03-20	10.100	11.250	10.100	10.850	10.850	10,121
2026-03-19	10.050	10.250	9.300	10.000	10.000	15,974
2026-03-18	8.660	10.300	8.460	10.250	10.250	12,464
2026-03-17	7.940	8.000	7.820	7.920	7.920	1,381
2026-03-16	8.100	8.120	7.860	7.960	7.960	753
2026-03-13	8.080	8.080	7.800	7.920	7.920	4,568
2026-03-12	7.940	8.200	7.800	8.160	8.160	175
2026-03-11	7.820	7.980	7.800	7.920	7.920	681
2026-03-10	7.740	7.980	7.600	7.880	7.880	2,360
2026-03-09	7.420	7.800	7.320	7.800	7.800	2,030
2026-03-06	8.000	8.060	7.840	7.960	7.960	2,403
2026-03-05	8.020	8.080	7.860	7.920	7.920	195
2026-03-04	7.520	8.040	7.400	8.000	8.000	3,092
2026-03-03	8.260	8.260	7.500	7.640	7.640	5,533
2026-03-02	8.300	8.400	8.120	8.240	8.240	2,107
2026-02-27	8.360	8.380	8.100	8.180	8.180	1,875
2026-02-26	8.060	8.180	7.980	8.140	8.140	1,123
2026-02-25	8.100	8.160	7.860	8.000	8.000	1,648
2026-02-24	7.120	8.060	7.120	7.940	7.940	8,079
2026-02-23	7.380	7.480	6.880	6.880	6.880	4,334
2026-02-20	6.800	7.420	6.800	7.120	7.120	5,900
2026-02-19	6.300	6.460	6.160	6.460	6.460	1,114
2026-02-18	5.880	6.260	5.780	6.240	6.240	3,801
2026-02-17	5.660	5.760	5.380	5.760	5.760	1,832
2026-02-16	5.600	5.700	5.500	5.700	5.700	433
2026-02-13	5.520	5.620	5.480	5.620	5.620	612
2026-02-12	5.620	5.800	5.520	5.640	5.640	1,223

← NewerPage 3 of 21 · 1,241 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.