Parrot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-11 | 5.700 | 5.720 | 5.540 | 5.580 | 5.580 | 4,532 |
| 2026-02-10 | 5.980 | 6.080 | 5.740 | 5.740 | 5.740 | 1,994 |
| 2026-02-09 | 5.960 | 6.000 | 5.789 | 5.920 | 5.920 | 535 |
| 2026-02-06 | 6.060 | 6.160 | 5.780 | 5.780 | 5.780 | 1,720 |
| 2026-02-05 | 6.600 | 6.680 | 6.040 | 6.040 | 6.040 | 3,743 |
| 2026-02-04 | 7.080 | 7.200 | 6.600 | 6.620 | 6.620 | 770 |
| 2026-02-03 | 7.340 | 7.380 | 6.980 | 7.040 | 7.040 | 4,678 |
| 2026-02-02 | 7.340 | 7.460 | 7.280 | 7.340 | 7.340 | 479 |
| 2026-01-30 | 7.540 | 7.666 | 7.360 | 7.380 | 7.380 | 884 |
| 2026-01-29 | 7.720 | 7.800 | 7.520 | 7.560 | 7.560 | 768 |
| 2026-01-28 | 7.700 | 7.800 | 7.660 | 7.700 | 7.700 | 238 |
| 2026-01-27 | 7.540 | 7.660 | 7.480 | 7.660 | 7.660 | 960 |
| 2026-01-26 | 7.720 | 7.900 | 7.440 | 7.540 | 7.540 | 2,364 |
| 2026-01-23 | 7.900 | 7.900 | 7.660 | 7.760 | 7.760 | 813 |
| 2026-01-22 | 7.820 | 7.960 | 7.700 | 7.880 | 7.880 | 282 |
| 2026-01-21 | 7.660 | 7.780 | 7.520 | 7.700 | 7.700 | 1,076 |
| 2026-01-20 | 7.640 | 7.780 | 7.520 | 7.660 | 7.660 | 994 |
| 2026-01-19 | 7.780 | 7.800 | 7.620 | 7.740 | 7.740 | 2,489 |
| 2026-01-16 | 8.000 | 8.015 | 7.800 | 7.820 | 7.820 | 3,197 |
| 2026-01-15 | 7.980 | 8.120 | 7.960 | 8.020 | 8.020 | 466 |
| 2026-01-14 | 8.120 | 8.180 | 7.900 | 8.120 | 8.120 | 11,012 |
| 2026-01-13 | 8.240 | 8.240 | 7.940 | 8.080 | 8.080 | 2,379 |
| 2026-01-12 | 8.100 | 8.240 | 8.020 | 8.240 | 8.240 | 1,317 |
| 2026-01-09 | 8.200 | 8.300 | 8.080 | 8.180 | 8.180 | 1,798 |
| 2026-01-08 | 8.400 | 8.400 | 8.000 | 8.120 | 8.120 | 564 |
| 2026-01-07 | 8.200 | 8.380 | 8.100 | 8.380 | 8.380 | 233 |
| 2026-01-06 | 8.220 | 8.400 | 7.940 | 8.080 | 8.080 | 6,554 |
| 2026-01-05 | 7.880 | 8.220 | 7.800 | 8.100 | 8.100 | 309 |
| 2026-01-02 | 7.700 | 7.860 | 7.500 | 7.820 | 7.820 | 912 |
| 2025-12-31 | 7.780 | 7.780 | 7.400 | 7.400 | 7.400 | 9,658 |
| 2025-12-30 | 7.700 | 7.880 | 7.600 | 7.800 | 7.800 | 1,205 |
| 2025-12-29 | 7.980 | 7.980 | 7.660 | 7.800 | 7.800 | 1,131 |
| 2025-12-24 | 7.880 | 7.960 | 7.840 | 7.960 | 7.960 | 1,192 |
| 2025-12-23 | 7.940 | 8.040 | 7.820 | 7.960 | 7.960 | 893 |
| 2025-12-22 | 7.960 | 8.100 | 7.845 | 8.100 | 8.100 | 369 |
| 2025-12-19 | 8.100 | 8.120 | 7.940 | 7.940 | 7.940 | 798 |
| 2025-12-18 | 8.040 | 8.100 | 7.940 | 8.020 | 8.020 | 813 |
| 2025-12-17 | 8.380 | 8.380 | 8.100 | 8.100 | 8.100 | 266 |
| 2025-12-16 | 8.300 | 8.440 | 8.220 | 8.260 | 8.260 | 402 |
| 2025-12-15 | 8.500 | 8.640 | 8.320 | 8.400 | 8.400 | 878 |
| 2025-12-12 | 9.160 | 9.200 | 8.740 | 8.900 | 8.900 | 982 |
| 2025-12-11 | 9.000 | 9.298 | 9.000 | 9.120 | 9.120 | 873 |
| 2025-12-10 | 9.020 | 9.280 | 8.860 | 8.940 | 8.940 | 395 |
| 2025-12-09 | 8.700 | 9.360 | 8.520 | 9.220 | 9.220 | 2,313 |
| 2025-12-08 | 8.880 | 9.060 | 8.500 | 8.520 | 8.520 | 1,566 |
| 2025-12-05 | 8.480 | 8.740 | 8.460 | 8.640 | 8.640 | 706 |
| 2025-12-04 | 8.500 | 8.500 | 8.240 | 8.440 | 8.440 | 265 |
| 2025-12-03 | 8.500 | 8.580 | 8.340 | 8.420 | 8.420 | 2,916 |
| 2025-12-02 | 8.080 | 8.780 | 7.920 | 8.600 | 8.600 | 752 |
| 2025-12-01 | 8.080 | 8.140 | 7.860 | 7.900 | 7.900 | 682 |
| 2025-11-28 | 8.200 | 8.360 | 8.100 | 8.260 | 8.260 | 438 |
| 2025-11-27 | 8.220 | 8.240 | 8.100 | 8.240 | 8.240 | 758 |
| 2025-11-26 | 8.220 | 8.220 | 7.920 | 8.100 | 8.100 | 742 |
| 2025-11-25 | 8.460 | 8.460 | 7.740 | 7.900 | 7.900 | 2,337 |
| 2025-11-24 | 8.480 | 8.480 | 8.140 | 8.200 | 8.200 | 1,423 |
| 2025-11-21 | 8.460 | 8.500 | 8.080 | 8.200 | 8.200 | 1,794 |
| 2025-11-20 | 9.060 | 9.060 | 8.620 | 8.740 | 8.740 | 2,890 |
| 2025-11-19 | 9.000 | 9.160 | 8.760 | 8.860 | 8.860 | 279 |
| 2025-11-18 | 9.180 | 9.180 | 8.860 | 8.860 | 8.860 | 2,234 |
| 2025-11-17 | 9.080 | 9.600 | 9.060 | 9.380 | 9.380 | 2,474 |
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.