Parrot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | 4.550 | 4.800 | 4.550 | 4.690 | 4.690 | 278 |
| 2025-02-27 | 4.820 | 4.820 | 4.630 | 4.630 | 4.630 | 382 |
| 2025-02-26 | 4.900 | 4.900 | 4.700 | 4.700 | 4.700 | 1,584 |
| 2025-02-25 | 4.840 | 4.890 | 4.770 | 4.890 | 4.890 | 593 |
| 2025-02-24 | 4.760 | 4.920 | 4.670 | 4.920 | 4.920 | 481 |
| 2025-02-21 | 4.900 | 4.960 | 4.600 | 4.600 | 4.600 | 1,462 |
| 2025-02-20 | 4.890 | 4.950 | 4.790 | 4.940 | 4.940 | 1,119 |
| 2025-02-19 | 4.650 | 4.970 | 4.642 | 4.970 | 4.970 | 817 |
| 2025-02-18 | 4.000 | 4.790 | 3.950 | 4.520 | 4.520 | 2,587 |
| 2025-02-17 | 3.500 | 3.680 | 3.500 | 3.660 | 3.660 | 919 |
| 2025-02-14 | 3.500 | 3.590 | 3.450 | 3.500 | 3.500 | 181 |
| 2025-02-13 | 3.750 | 3.750 | 3.520 | 3.560 | 3.560 | 995 |
| 2025-02-12 | 4.100 | 4.110 | 3.690 | 3.720 | 3.720 | 665 |
| 2025-02-11 | 4.180 | 4.280 | 4.100 | 4.160 | 4.160 | 1,067 |
| 2025-02-10 | 4.690 | 4.690 | 4.310 | 4.320 | 4.320 | 264 |
| 2025-02-07 | 4.700 | 4.760 | 4.670 | 4.760 | 4.760 | 306 |
| 2025-02-06 | 4.660 | 4.760 | 4.660 | 4.760 | 4.760 | 1,168 |
| 2025-02-05 | 4.780 | 4.780 | 4.640 | 4.680 | 4.680 | 927 |
| 2025-02-04 | 5.000 | 5.000 | 4.690 | 4.810 | 4.810 | 947 |
| 2025-02-03 | 4.820 | 4.940 | 4.760 | 4.900 | 4.900 | 729 |
| 2025-01-31 | 4.600 | 4.850 | 4.410 | 4.830 | 4.830 | 1,700 |
| 2025-01-30 | 4.380 | 4.580 | 4.245 | 4.580 | 4.580 | 245 |
| 2025-01-29 | 4.500 | 4.500 | 4.080 | 4.150 | 4.150 | 665 |
| 2025-01-28 | 4.810 | 5.020 | 4.500 | 4.600 | 4.600 | 1,519 |
| 2025-01-27 | 5.180 | 5.260 | 4.970 | 5.080 | 5.080 | 460 |
| 2025-01-24 | 4.900 | 5.180 | 4.710 | 5.160 | 5.160 | 549 |
| 2025-01-23 | 4.890 | 4.890 | 4.660 | 4.800 | 4.800 | 409 |
| 2025-01-22 | 4.900 | 4.900 | 4.830 | 4.850 | 4.850 | 1,378 |
| 2025-01-21 | 4.570 | 4.990 | 4.570 | 4.810 | 4.810 | 867 |
| 2025-01-20 | 4.400 | 5.140 | 4.280 | 4.660 | 4.660 | 2,514 |
| 2025-01-17 | 4.500 | 4.600 | 4.320 | 4.600 | 4.600 | 579 |
| 2025-01-16 | 4.620 | 4.620 | 4.330 | 4.360 | 4.360 | 1,082 |
| 2025-01-15 | 4.500 | 4.580 | 4.280 | 4.510 | 4.510 | 1,298 |
| 2025-01-14 | 4.310 | 4.780 | 4.300 | 4.700 | 4.700 | 1,218 |
| 2025-01-13 | 3.940 | 4.330 | 3.750 | 4.240 | 4.240 | 2,377 |
| 2025-01-10 | 3.760 | 3.800 | 3.620 | 3.790 | 3.790 | 1,201 |
| 2025-01-09 | 4.140 | 4.140 | 3.660 | 3.740 | 3.740 | 558 |
| 2025-01-08 | 4.280 | 4.280 | 4.010 | 4.050 | 4.050 | 3,573 |
| 2025-01-07 | 4.140 | 4.500 | 4.100 | 4.190 | 4.190 | 1,857 |
| 2025-01-06 | 3.500 | 3.920 | 3.160 | 3.850 | 3.850 | 2,822 |
| 2025-01-03 | 3.330 | 3.500 | 3.330 | 3.500 | 3.500 | 561 |
| 2025-01-02 | 3.150 | 3.150 | 2.990 | 3.080 | 3.080 | 728 |
| 2024-12-31 | 3.100 | 3.100 | 2.930 | 2.930 | 2.930 | 222 |
| 2024-12-30 | 2.970 | 3.360 | 2.900 | 3.120 | 3.120 | 1,075 |
| 2024-12-27 | 2.780 | 3.000 | 2.700 | 2.970 | 2.970 | 946 |
| 2024-12-24 | 2.520 | 2.770 | 2.500 | 2.710 | 2.710 | 224 |
| 2024-12-23 | 2.400 | 2.530 | 2.400 | 2.510 | 2.510 | 380 |
| 2024-12-20 | 2.290 | 2.390 | 2.290 | 2.390 | 2.390 | 41 |
| 2024-12-19 | 2.370 | 2.420 | 2.290 | 2.400 | 2.400 | 114 |
| 2024-12-18 | 2.320 | 2.320 | 2.250 | 2.250 | 2.250 | 46 |
| 2024-12-17 | 2.440 | 2.440 | 2.320 | 2.360 | 2.360 | 449 |
| 2024-12-16 | 2.470 | 2.470 | 2.380 | 2.380 | 2.380 | 293 |
| 2024-12-13 | 2.420 | 2.430 | 2.420 | 2.430 | 2.430 | 24 |
| 2024-12-12 | 2.347 | 2.430 | 2.347 | 2.430 | 2.430 | 146 |
| 2024-12-11 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 1 |
| 2024-12-10 | 2.420 | 2.450 | 2.400 | 2.420 | 2.420 | 116 |
| 2024-12-09 | 2.360 | 2.480 | 2.320 | 2.400 | 2.400 | 281 |
| 2024-12-06 | 2.470 | 2.470 | 2.370 | 2.410 | 2.410 | 144 |
| 2024-12-05 | 2.400 | 2.450 | 2.400 | 2.450 | 2.450 | 64 |
| 2024-12-04 | 2.450 | 2.450 | 2.370 | 2.370 | 2.370 | 290 |
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.