Parrot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 2.450 | 2.450 | 2.370 | 2.430 | 2.430 | 197 |
| 2024-12-02 | 2.450 | 2.510 | 2.380 | 2.440 | 2.440 | 169 |
| 2024-11-29 | 2.420 | 2.440 | 2.420 | 2.440 | 2.440 | 455 |
| 2024-11-28 | 2.440 | 2.440 | 2.400 | 2.400 | 2.400 | 6 |
| 2024-11-27 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 23 |
| 2024-11-26 | 2.450 | 2.450 | 2.420 | 2.420 | 2.420 | 293 |
| 2024-11-25 | 2.460 | 2.460 | 2.420 | 2.460 | 2.460 | 629 |
| 2024-11-22 | 2.480 | 2.480 | 2.390 | 2.400 | 2.400 | 149 |
| 2024-11-21 | 2.440 | 2.520 | 2.370 | 2.500 | 2.500 | 903 |
| 2024-11-20 | 2.350 | 2.350 | 2.300 | 2.300 | 2.300 | 142 |
| 2024-11-19 | 2.380 | 2.380 | 2.250 | 2.300 | 2.300 | 449 |
| 2024-11-18 | 2.400 | 2.440 | 2.330 | 2.381 | 2.381 | 1,335 |
| 2024-11-15 | 2.100 | 2.380 | 2.100 | 2.340 | 2.340 | 1,370 |
| 2024-11-14 | 1.910 | 1.985 | 1.910 | 1.985 | 1.985 | 361 |
| 2024-11-13 | 1.990 | 1.990 | 1.955 | 1.955 | 1.955 | 27 |
| 2024-11-12 | 1.870 | 2.050 | 1.870 | 1.995 | 1.995 | 108 |
| 2024-11-11 | 1.980 | 1.985 | 1.900 | 1.975 | 1.975 | 193 |
| 2024-11-08 | 1.915 | 1.935 | 1.915 | 1.935 | 1.935 | 978 |
| 2024-11-07 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-11-06 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-11-05 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 15 |
| 2024-11-04 | 1.910 | 1.985 | 1.910 | 1.980 | 1.980 | 33 |
| 2024-11-01 | 1.910 | 1.980 | 1.910 | 1.920 | 1.920 | 238 |
| 2024-10-31 | 1.955 | 1.955 | 1.920 | 1.920 | 1.920 | 314 |
| 2024-10-30 | 1.970 | 1.980 | 1.940 | 1.980 | 1.980 | 1,022 |
| 2024-10-29 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 6 |
| 2024-10-28 | 1.990 | 1.990 | 1.950 | 1.950 | 1.950 | 6 |
| 2024-10-25 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 5 |
| 2024-10-24 | 2.030 | 2.030 | 1.985 | 1.985 | 1.985 | 164 |
| 2024-10-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-10-22 | 1.985 | 1.995 | 1.950 | 1.950 | 1.950 | 184 |
| 2024-10-21 | 1.985 | 1.985 | 1.920 | 1.960 | 1.960 | 154 |
| 2024-10-18 | 1.995 | 2.040 | 1.940 | 1.975 | 1.975 | 279 |
| 2024-10-17 | 2.040 | 2.080 | 1.995 | 1.995 | 1.995 | 62 |
| 2024-10-16 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 5 |
| 2024-10-15 | 1.990 | 2.050 | 1.990 | 2.050 | 2.050 | 19 |
| 2024-10-14 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 40 |
| 2024-10-11 | 1.960 | 2.070 | 1.960 | 2.070 | 2.070 | 45 |
| 2024-10-10 | 2.030 | 2.040 | 2.030 | 2.040 | 2.040 | 13 |
| 2024-10-09 | 2.090 | 2.090 | 2.040 | 2.040 | 2.040 | 17 |
| 2024-10-08 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 4 |
| 2024-10-07 | 2.050 | 2.120 | 2.050 | 2.120 | 2.120 | 362 |
| 2024-10-04 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 13 |
| 2024-10-03 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 4 |
| 2024-10-02 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 0 |
| 2024-10-01 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 0 |
| 2024-09-30 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 13 |
| 2024-09-27 | 2.100 | 2.100 | 2.070 | 2.070 | 2.070 | 21 |
| 2024-09-26 | 2.140 | 2.140 | 2.070 | 2.070 | 2.070 | 15 |
| 2024-09-25 | 2.150 | 2.150 | 2.120 | 2.150 | 2.150 | 307 |
| 2024-09-24 | 2.140 | 2.140 | 2.130 | 2.130 | 2.130 | 290 |
| 2024-09-23 | 2.100 | 2.150 | 2.100 | 2.140 | 2.140 | 73 |
| 2024-09-20 | 2.100 | 2.150 | 2.080 | 2.150 | 2.150 | 247 |
| 2024-09-19 | 2.100 | 2.100 | 2.070 | 2.070 | 2.070 | 16 |
| 2024-09-18 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 51 |
| 2024-09-17 | 2.120 | 2.120 | 2.050 | 2.090 | 2.090 | 1,242 |
| 2024-09-16 | 2.140 | 2.140 | 2.100 | 2.100 | 2.100 | 2,559 |
| 2024-09-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 6 |
| 2024-09-12 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 0 |
| 2024-09-11 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 0 |
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.