Parrot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 8.520 | 9.000 | 8.520 | 8.980 | 8.980 | 792 |
| 2025-11-13 | 9.000 | 9.200 | 8.500 | 8.600 | 8.600 | 1,441 |
| 2025-11-12 | 8.900 | 9.080 | 8.840 | 9.020 | 9.020 | 450 |
| 2025-11-11 | 8.320 | 9.000 | 8.320 | 8.920 | 8.920 | 1,612 |
| 2025-11-10 | 8.240 | 8.660 | 8.020 | 8.480 | 8.480 | 1,587 |
| 2025-11-07 | 8.100 | 8.160 | 7.920 | 7.920 | 7.920 | 383 |
| 2025-11-06 | 8.600 | 8.600 | 7.900 | 7.960 | 7.960 | 2,793 |
| 2025-11-05 | 8.460 | 8.620 | 8.260 | 8.560 | 8.560 | 1,546 |
| 2025-11-04 | 9.000 | 9.060 | 8.520 | 8.560 | 8.560 | 671 |
| 2025-11-03 | 9.000 | 9.200 | 8.800 | 9.020 | 9.020 | 1,185 |
| 2025-10-31 | 8.980 | 9.320 | 8.800 | 9.020 | 9.020 | 1,877 |
| 2025-10-30 | 9.000 | 9.000 | 8.660 | 8.880 | 8.880 | 496 |
| 2025-10-29 | 8.780 | 9.180 | 8.600 | 8.880 | 8.880 | 3,998 |
| 2025-10-28 | 8.480 | 9.020 | 8.300 | 8.660 | 8.660 | 831 |
| 2025-10-27 | 9.000 | 9.220 | 8.400 | 8.620 | 8.620 | 1,947 |
| 2025-10-24 | 9.240 | 9.240 | 8.960 | 8.960 | 8.960 | 268 |
| 2025-10-23 | 9.340 | 9.480 | 8.800 | 9.100 | 9.100 | 2,237 |
| 2025-10-22 | 9.600 | 9.789 | 9.066 | 9.080 | 9.080 | 4,639 |
| 2025-10-21 | 9.920 | 9.960 | 9.500 | 9.500 | 9.500 | 3,049 |
| 2025-10-20 | 9.800 | 9.940 | 9.620 | 9.820 | 9.820 | 1,496 |
| 2025-10-17 | 9.540 | 9.680 | 9.300 | 9.640 | 9.640 | 1,128 |
| 2025-10-16 | 10.000 | 10.200 | 9.740 | 9.942 | 9.942 | 1,852 |
| 2025-10-15 | 9.880 | 10.700 | 9.360 | 10.150 | 10.150 | 2,100 |
| 2025-10-14 | 9.520 | 9.720 | 9.360 | 9.480 | 9.480 | 4,493 |
| 2025-10-13 | 9.760 | 10.250 | 9.520 | 9.740 | 9.740 | 1,335 |
| 2025-10-10 | 10.400 | 10.450 | 9.680 | 9.720 | 9.720 | 7,135 |
| 2025-10-09 | 11.400 | 11.400 | 10.300 | 10.550 | 10.550 | 7,590 |
| 2025-10-08 | 11.000 | 11.500 | 10.800 | 11.500 | 11.500 | 6,766 |
| 2025-10-07 | 11.600 | 11.750 | 10.600 | 11.200 | 11.200 | 4,188 |
| 2025-10-06 | 11.450 | 11.800 | 10.700 | 11.700 | 11.700 | 11,177 |
| 2025-10-03 | 9.860 | 10.600 | 9.820 | 10.350 | 10.350 | 4,631 |
| 2025-10-02 | 9.340 | 9.780 | 9.260 | 9.560 | 9.560 | 3,333 |
| 2025-10-01 | 8.800 | 9.325 | 8.700 | 9.240 | 9.240 | 4,856 |
| 2025-09-30 | 8.500 | 8.640 | 8.380 | 8.600 | 8.600 | 2,644 |
| 2025-09-29 | 8.480 | 8.700 | 8.140 | 8.340 | 8.340 | 1,721 |
| 2025-09-26 | 7.980 | 8.260 | 7.860 | 8.100 | 8.100 | 831 |
| 2025-09-25 | 7.800 | 7.980 | 7.700 | 7.940 | 7.940 | 1,535 |
| 2025-09-24 | 7.800 | 7.960 | 7.620 | 7.780 | 7.780 | 5,870 |
| 2025-09-23 | 7.500 | 8.000 | 7.420 | 7.940 | 7.940 | 7,367 |
| 2025-09-22 | 7.700 | 7.760 | 7.420 | 7.500 | 7.500 | 1,979 |
| 2025-09-19 | 8.340 | 8.400 | 7.760 | 7.760 | 7.760 | 6,094 |
| 2025-09-18 | 7.960 | 8.700 | 7.960 | 8.300 | 8.300 | 1,836 |
| 2025-09-17 | 8.120 | 8.120 | 7.920 | 7.960 | 7.960 | 1,378 |
| 2025-09-16 | 8.380 | 8.460 | 7.920 | 8.040 | 8.040 | 5,897 |
| 2025-09-15 | 8.500 | 8.680 | 8.300 | 8.320 | 8.320 | 2,322 |
| 2025-09-12 | 8.380 | 8.540 | 8.140 | 8.300 | 8.300 | 1,130 |
| 2025-09-11 | 8.380 | 8.480 | 7.880 | 8.460 | 8.460 | 3,144 |
| 2025-09-10 | 7.300 | 8.380 | 7.200 | 8.320 | 8.320 | 5,520 |
| 2025-09-09 | 7.420 | 7.540 | 6.920 | 6.960 | 6.960 | 3,593 |
| 2025-09-08 | 7.540 | 7.740 | 7.360 | 7.380 | 7.380 | 772 |
| 2025-09-05 | 7.400 | 7.660 | 7.300 | 7.520 | 7.520 | 2,330 |
| 2025-09-04 | 7.660 | 7.700 | 7.420 | 7.420 | 7.420 | 916 |
| 2025-09-03 | 7.680 | 7.800 | 7.580 | 7.600 | 7.600 | 2,915 |
| 2025-09-02 | 8.000 | 8.000 | 7.640 | 7.680 | 7.680 | 4,653 |
| 2025-09-01 | 8.120 | 8.300 | 7.960 | 8.080 | 8.080 | 1,846 |
| 2025-08-29 | 8.220 | 8.400 | 8.060 | 8.320 | 8.320 | 1,091 |
| 2025-08-28 | 8.420 | 8.680 | 8.200 | 8.300 | 8.300 | 951 |
| 2025-08-27 | 8.500 | 8.660 | 8.200 | 8.520 | 8.520 | 1,692 |
| 2025-08-26 | 9.000 | 9.000 | 8.540 | 8.760 | 8.760 | 1,893 |
| 2025-08-22 | 8.940 | 9.080 | 8.820 | 9.020 | 9.020 | 816 |
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.