Parrot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 8.300 | 8.780 | 8.140 | 8.340 | 8.340 | 6,672 |
| 2025-05-28 | 8.100 | 8.480 | 7.880 | 8.020 | 8.020 | 1,090 |
| 2025-05-27 | 7.260 | 8.196 | 7.140 | 8.196 | 8.196 | 1,333 |
| 2025-05-23 | 7.000 | 7.080 | 6.760 | 6.840 | 6.840 | 838 |
| 2025-05-22 | 7.200 | 7.200 | 6.980 | 7.020 | 7.020 | 2,456 |
| 2025-05-21 | 7.280 | 7.284 | 7.160 | 7.200 | 7.200 | 766 |
| 2025-05-20 | 7.300 | 7.300 | 7.160 | 7.280 | 7.280 | 736 |
| 2025-05-19 | 7.340 | 7.340 | 7.120 | 7.180 | 7.180 | 546 |
| 2025-05-16 | 7.280 | 7.300 | 7.040 | 7.080 | 7.080 | 422 |
| 2025-05-15 | 6.860 | 7.420 | 6.860 | 7.060 | 7.060 | 935 |
| 2025-05-14 | 6.760 | 6.920 | 6.740 | 6.740 | 6.740 | 186 |
| 2025-05-13 | 6.900 | 6.960 | 6.840 | 6.860 | 6.860 | 111 |
| 2025-05-12 | 6.900 | 7.020 | 6.700 | 6.740 | 6.740 | 460 |
| 2025-05-09 | 7.200 | 7.200 | 6.900 | 6.920 | 6.920 | 558 |
| 2025-05-08 | 7.180 | 7.180 | 6.900 | 7.020 | 7.020 | 160 |
| 2025-05-07 | 7.120 | 7.300 | 7.080 | 7.080 | 7.080 | 113 |
| 2025-05-06 | 7.360 | 7.360 | 6.980 | 7.100 | 7.100 | 940 |
| 2025-05-02 | 7.140 | 7.280 | 7.100 | 7.160 | 7.160 | 1,335 |
| 2025-05-01 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-04-30 | 6.700 | 6.820 | 6.620 | 6.800 | 6.800 | 56 |
| 2025-04-29 | 6.800 | 6.980 | 6.700 | 6.900 | 6.900 | 182 |
| 2025-04-28 | 6.660 | 7.120 | 6.620 | 6.775 | 6.775 | 633 |
| 2025-04-25 | 6.580 | 6.600 | 6.360 | 6.400 | 6.400 | 1,639 |
| 2025-04-24 | 6.500 | 6.620 | 6.440 | 6.460 | 6.460 | 2,309 |
| 2025-04-23 | 7.100 | 7.100 | 6.620 | 6.700 | 6.700 | 400 |
| 2025-04-22 | 7.440 | 7.460 | 6.900 | 7.100 | 7.100 | 1,329 |
| 2025-04-17 | 7.300 | 7.380 | 7.120 | 7.320 | 7.320 | 2,381 |
| 2025-04-16 | 7.400 | 7.400 | 7.140 | 7.200 | 7.200 | 646 |
| 2025-04-15 | 7.400 | 7.420 | 7.320 | 7.340 | 7.340 | 120 |
| 2025-04-14 | 7.300 | 7.400 | 7.060 | 7.280 | 7.280 | 856 |
| 2025-04-11 | 7.380 | 7.380 | 7.000 | 7.260 | 7.260 | 1,246 |
| 2025-04-10 | 7.140 | 7.380 | 6.880 | 7.020 | 7.020 | 729 |
| 2025-04-09 | 6.880 | 6.960 | 6.600 | 6.780 | 6.780 | 930 |
| 2025-04-08 | 6.960 | 7.280 | 6.600 | 7.180 | 7.180 | 1,425 |
| 2025-04-07 | 6.020 | 7.000 | 5.880 | 6.540 | 6.540 | 2,698 |
| 2025-04-04 | 7.100 | 7.680 | 6.500 | 6.840 | 6.840 | 3,119 |
| 2025-04-03 | 6.360 | 7.160 | 6.360 | 7.060 | 7.060 | 1,115 |
| 2025-04-02 | 6.700 | 6.900 | 6.600 | 6.780 | 6.780 | 489 |
| 2025-04-01 | 6.980 | 7.160 | 6.720 | 7.000 | 7.000 | 954 |
| 2025-03-31 | 7.300 | 7.300 | 6.420 | 6.800 | 6.800 | 910 |
| 2025-03-28 | 7.760 | 7.920 | 7.260 | 7.260 | 7.260 | 1,652 |
| 2025-03-27 | 7.760 | 7.960 | 7.700 | 7.840 | 7.840 | 1,999 |
| 2025-03-26 | 6.900 | 7.800 | 6.860 | 7.760 | 7.760 | 3,807 |
| 2025-03-25 | 7.300 | 7.300 | 6.500 | 6.760 | 6.760 | 2,931 |
| 2025-03-24 | 8.200 | 8.200 | 7.300 | 7.320 | 7.320 | 2,304 |
| 2025-03-21 | 9.160 | 9.180 | 7.960 | 8.040 | 8.040 | 2,371 |
| 2025-03-20 | 8.220 | 9.100 | 7.940 | 8.800 | 8.800 | 7,462 |
| 2025-03-19 | 9.440 | 9.480 | 7.500 | 7.700 | 7.700 | 8,598 |
| 2025-03-18 | 8.800 | 9.480 | 8.800 | 9.300 | 9.300 | 11,965 |
| 2025-03-17 | 7.800 | 8.900 | 7.700 | 8.720 | 8.720 | 6,180 |
| 2025-03-14 | 6.960 | 7.820 | 6.720 | 7.400 | 7.400 | 7,819 |
| 2025-03-13 | 6.500 | 7.240 | 6.200 | 6.640 | 6.640 | 7,601 |
| 2025-03-12 | 6.600 | 6.800 | 6.100 | 6.100 | 6.100 | 5,022 |
| 2025-03-11 | 7.960 | 7.960 | 7.120 | 7.200 | 7.200 | 5,417 |
| 2025-03-10 | 8.300 | 8.660 | 7.500 | 8.020 | 8.020 | 3,962 |
| 2025-03-07 | 9.200 | 9.200 | 7.060 | 8.140 | 8.140 | 19,799 |
| 2025-03-06 | 6.980 | 9.240 | 6.960 | 9.140 | 9.140 | 39,597 |
| 2025-03-05 | 5.900 | 7.000 | 5.840 | 6.700 | 6.700 | 7,270 |
| 2025-03-04 | 4.980 | 5.560 | 4.980 | 5.520 | 5.520 | 2,853 |
| 2025-03-03 | 4.890 | 4.980 | 4.760 | 4.980 | 4.980 | 2,006 |
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.