Parrot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 9.040 | 9.240 | 8.820 | 8.900 | 8.900 | 953 |
| 2025-08-20 | 8.400 | 9.080 | 8.320 | 9.000 | 9.000 | 447 |
| 2025-08-19 | 9.420 | 9.420 | 8.700 | 8.760 | 8.760 | 2,015 |
| 2025-08-18 | 8.880 | 9.460 | 8.800 | 9.460 | 9.460 | 1,364 |
| 2025-08-15 | 8.800 | 8.900 | 8.600 | 8.900 | 8.900 | 1,155 |
| 2025-08-14 | 8.300 | 9.040 | 8.120 | 8.820 | 8.820 | 4,672 |
| 2025-08-13 | 8.160 | 8.480 | 8.040 | 8.100 | 8.100 | 733 |
| 2025-08-12 | 8.060 | 8.200 | 7.860 | 8.080 | 8.080 | 959 |
| 2025-08-11 | 8.300 | 8.348 | 7.820 | 8.100 | 8.100 | 4,842 |
| 2025-08-08 | 8.220 | 8.820 | 8.200 | 8.700 | 8.700 | 1,868 |
| 2025-08-07 | 8.360 | 8.540 | 8.200 | 8.300 | 8.300 | 2,841 |
| 2025-08-06 | 9.000 | 9.000 | 8.180 | 8.360 | 8.360 | 1,468 |
| 2025-08-05 | 8.980 | 9.360 | 8.800 | 8.880 | 8.880 | 11,235 |
| 2025-08-04 | 9.320 | 9.500 | 8.380 | 8.920 | 8.920 | 5,879 |
| 2025-08-01 | 10.700 | 11.000 | 8.260 | 9.160 | 9.160 | 12,339 |
| 2025-07-31 | 10.800 | 11.500 | 10.600 | 11.500 | 11.500 | 1,473 |
| 2025-07-30 | 10.900 | 11.000 | 10.228 | 10.700 | 10.700 | 3,114 |
| 2025-07-29 | 11.150 | 11.700 | 10.500 | 10.800 | 10.800 | 7,464 |
| 2025-07-28 | 11.500 | 11.700 | 10.950 | 11.200 | 11.200 | 4,651 |
| 2025-07-25 | 12.050 | 12.150 | 11.400 | 11.400 | 11.400 | 3,286 |
| 2025-07-24 | 12.300 | 12.350 | 11.650 | 11.750 | 11.750 | 3,886 |
| 2025-07-23 | 13.000 | 13.000 | 12.100 | 12.150 | 12.150 | 1,533 |
| 2025-07-22 | 13.050 | 13.225 | 12.150 | 12.350 | 12.350 | 2,653 |
| 2025-07-21 | 13.400 | 14.450 | 12.400 | 12.700 | 12.700 | 12,259 |
| 2025-07-18 | 12.000 | 13.750 | 12.000 | 13.200 | 13.200 | 13,547 |
| 2025-07-17 | 10.850 | 12.200 | 10.800 | 12.100 | 12.100 | 3,481 |
| 2025-07-16 | 10.700 | 10.950 | 10.350 | 10.700 | 10.700 | 1,010 |
| 2025-07-15 | 10.700 | 10.700 | 9.900 | 10.350 | 10.350 | 5,564 |
| 2025-07-14 | 10.050 | 10.650 | 10.000 | 10.500 | 10.500 | 6,050 |
| 2025-07-11 | 9.780 | 10.150 | 9.700 | 9.860 | 9.860 | 3,275 |
| 2025-07-10 | 9.580 | 9.940 | 9.260 | 9.680 | 9.680 | 1,245 |
| 2025-07-09 | 9.600 | 9.600 | 9.300 | 9.500 | 9.500 | 535 |
| 2025-07-08 | 9.000 | 9.800 | 8.900 | 9.320 | 9.320 | 7,343 |
| 2025-07-07 | 9.060 | 9.300 | 8.720 | 8.960 | 8.960 | 4,116 |
| 2025-07-04 | 9.140 | 9.140 | 8.900 | 9.020 | 9.020 | 2,715 |
| 2025-07-03 | 9.480 | 9.600 | 9.180 | 9.180 | 9.180 | 3,427 |
| 2025-07-02 | 10.050 | 10.050 | 9.360 | 9.460 | 9.460 | 781 |
| 2025-07-01 | 10.100 | 10.250 | 9.700 | 9.780 | 9.780 | 1,870 |
| 2025-06-30 | 10.650 | 10.650 | 9.900 | 10.100 | 10.100 | 8,955 |
| 2025-06-27 | 10.250 | 10.750 | 10.050 | 10.050 | 10.050 | 6,427 |
| 2025-06-26 | 9.400 | 10.150 | 9.220 | 9.880 | 9.880 | 6,115 |
| 2025-06-25 | 9.880 | 9.880 | 9.060 | 9.200 | 9.200 | 2,941 |
| 2025-06-24 | 10.100 | 10.500 | 9.380 | 9.620 | 9.620 | 4,895 |
| 2025-06-23 | 10.450 | 10.550 | 10.050 | 10.050 | 10.050 | 2,851 |
| 2025-06-20 | 10.750 | 10.900 | 10.300 | 10.300 | 10.300 | 2,910 |
| 2025-06-19 | 10.350 | 11.050 | 10.200 | 10.700 | 10.700 | 1,534 |
| 2025-06-18 | 10.650 | 10.900 | 10.050 | 10.300 | 10.300 | 6,290 |
| 2025-06-17 | 11.600 | 11.693 | 10.800 | 11.100 | 11.100 | 5,783 |
| 2025-06-16 | 10.200 | 11.600 | 10.000 | 11.600 | 11.600 | 4,733 |
| 2025-06-13 | 9.660 | 10.000 | 9.520 | 9.960 | 9.960 | 2,303 |
| 2025-06-12 | 10.200 | 10.200 | 9.740 | 9.860 | 9.860 | 5,247 |
| 2025-06-11 | 10.150 | 10.400 | 9.840 | 10.050 | 10.050 | 1,920 |
| 2025-06-10 | 9.960 | 10.750 | 9.560 | 10.100 | 10.100 | 4,233 |
| 2025-06-09 | 10.350 | 10.900 | 9.540 | 9.820 | 9.820 | 7,449 |
| 2025-06-06 | 10.800 | 10.900 | 9.700 | 9.800 | 9.800 | 5,114 |
| 2025-06-05 | 11.850 | 11.900 | 9.700 | 11.100 | 11.100 | 13,254 |
| 2025-06-04 | 9.680 | 11.450 | 9.620 | 11.400 | 11.400 | 7,469 |
| 2025-06-03 | 8.940 | 9.240 | 8.700 | 9.162 | 9.162 | 3,756 |
| 2025-06-02 | 8.700 | 9.000 | 8.260 | 8.780 | 8.780 | 4,231 |
| 2025-05-30 | 8.180 | 8.240 | 8.000 | 8.060 | 8.060 | 588 |
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.