Parrot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.530 | 7.600 | 7.520 | 7.570 | 7.570 | 698 |
| 2026-10-22 | 7.730 | 7.730 | 7.440 | 7.520 | 7.520 | 18 |
| 2026-10-21 | 7.650 | 7.790 | 7.650 | 7.790 | 7.790 | 743 |
| 2026-10-20 | 7.660 | 7.660 | 7.400 | 7.560 | 7.560 | 2,168 |
| 2026-10-19 | 8.010 | 8.010 | 7.630 | 7.660 | 7.660 | 480 |
| 2026-10-16 | 7.820 | 8.080 | 7.800 | 8.020 | 8.020 | 1,374 |
| 2026-10-15 | 7.740 | 7.850 | 7.660 | 7.780 | 7.780 | 175 |
| 2026-10-14 | 7.660 | 7.750 | 7.650 | 7.680 | 7.680 | 176 |
| 2026-10-13 | 7.700 | 7.820 | 7.520 | 7.710 | 7.710 | 236 |
| 2026-10-12 | 7.800 | 8.100 | 7.680 | 7.710 | 7.710 | 114 |
| 2026-10-09 | 7.610 | 7.720 | 7.580 | 7.689 | 7.689 | 8,886 |
| 2026-10-08 | 7.920 | 7.920 | 7.735 | 7.760 | 7.760 | 123 |
| 2026-10-07 | 8.080 | 8.120 | 7.930 | 7.950 | 7.950 | 1,091 |
| 2026-10-06 | 8.130 | 8.240 | 8.050 | 8.120 | 8.120 | 682 |
| 2026-10-05 | 8.320 | 8.330 | 8.080 | 8.080 | 8.080 | 620 |
| 2026-10-02 | 8.300 | 8.390 | 8.210 | 8.370 | 8.370 | 240 |
| 2026-10-01 | 8.290 | 8.530 | 8.220 | 8.500 | 8.500 | 220 |
| 2026-09-30 | 8.840 | 8.840 | 8.230 | 8.230 | 8.230 | 11,179 |
| 2026-09-29 | 8.980 | 9.120 | 8.810 | 9.100 | 9.100 | 119 |
| 2026-09-28 | 8.890 | 9.020 | 8.850 | 9.000 | 9.000 | 125 |
| 2026-09-25 | 9.180 | 9.200 | 8.860 | 8.970 | 8.970 | 925 |
| 2026-09-24 | 9.260 | 9.270 | 9.060 | 9.240 | 9.240 | 611 |
| 2026-09-23 | 9.400 | 9.480 | 9.280 | 9.280 | 9.280 | 118 |
| 2026-09-22 | 9.200 | 9.680 | 9.170 | 9.470 | 9.470 | 340 |
| 2026-09-21 | 9.130 | 9.240 | 9.110 | 9.180 | 9.180 | 661 |
| 2026-09-18 | 9.270 | 9.440 | 9.160 | 9.160 | 9.160 | 1,358 |
| 2026-09-17 | 9.120 | 9.370 | 9.100 | 9.370 | 9.370 | 1,042 |
| 2026-09-16 | 9.220 | 9.320 | 9.100 | 9.100 | 9.100 | 310 |
| 2026-09-15 | 9.400 | 9.420 | 9.200 | 9.260 | 9.260 | 241 |
| 2026-09-14 | 9.360 | 9.400 | 9.270 | 9.270 | 9.270 | 14 |
| 2026-09-11 | 9.290 | 9.350 | 9.240 | 9.350 | 9.350 | 135 |
| 2026-09-10 | 9.310 | 9.380 | 9.060 | 9.270 | 9.270 | 1,122 |
| 2026-09-09 | 9.560 | 9.560 | 9.300 | 9.300 | 9.300 | 160 |
| 2026-09-08 | 9.230 | 9.560 | 9.190 | 9.560 | 9.560 | 201 |
| 2026-09-07 | 9.360 | 9.420 | 9.170 | 9.300 | 9.300 | 242 |
| 2026-09-04 | 9.670 | 9.700 | 9.320 | 9.350 | 9.350 | 70 |
| 2026-09-03 | 9.280 | 9.750 | 9.200 | 9.650 | 9.650 | 128 |
| 2026-09-02 | 9.370 | 9.440 | 9.100 | 9.200 | 9.200 | 127 |
| 2026-09-01 | 9.370 | 9.370 | 9.120 | 9.210 | 9.210 | 95 |
| 2026-08-31 | 9.170 | 9.350 | 9.130 | 9.350 | 9.350 | 531 |
| 2026-08-28 | 9.260 | 9.450 | 9.040 | 9.040 | 9.040 | 246 |
| 2026-08-27 | 9.220 | 9.430 | 9.200 | 9.290 | 9.290 | 176 |
| 2026-08-26 | 9.480 | 9.480 | 9.250 | 9.250 | 9.250 | 170 |
| 2026-08-25 | 9.520 | 9.670 | 9.460 | 9.550 | 9.550 | 2,654 |
| 2026-08-24 | 9.600 | 9.600 | 9.350 | 9.460 | 9.460 | 284 |
| 2026-08-21 | 9.510 | 9.700 | 9.490 | 9.700 | 9.700 | 1,233 |
| 2026-08-20 | 9.780 | 9.830 | 9.500 | 9.530 | 9.530 | 1,821 |
| 2026-08-19 | 9.900 | 10.040 | 9.760 | 9.760 | 9.760 | 603 |
| 2026-08-18 | 10.180 | 10.220 | 9.920 | 9.930 | 9.930 | 986 |
| 2026-08-17 | 10.020 | 10.340 | 10.000 | 10.280 | 10.280 | 300 |
| 2026-08-14 | 9.860 | 9.940 | 9.720 | 9.940 | 9.940 | 708 |
| 2026-08-13 | 9.780 | 9.980 | 9.730 | 9.980 | 9.980 | 1,168 |
| 2026-08-12 | 10.000 | 10.080 | 9.800 | 9.800 | 9.800 | 277 |
| 2026-08-11 | 9.890 | 10.040 | 9.810 | 10.040 | 10.040 | 880 |
| 2026-08-10 | 9.840 | 9.960 | 9.680 | 9.870 | 9.870 | 215 |
| 2026-08-07 | 9.990 | 10.080 | 9.920 | 9.920 | 9.920 | 111 |
| 2026-08-06 | 9.950 | 9.990 | 9.760 | 9.910 | 9.910 | 239 |
| 2026-08-05 | 10.040 | 10.180 | 9.820 | 9.850 | 9.850 | 2,637 |
| 2026-08-04 | 9.870 | 10.120 | 9.740 | 10.080 | 10.080 | 814 |
| 2026-08-03 | 10.700 | 11.040 | 9.620 | 9.840 | 9.840 | 1,043 |
Page 1 of 21 · 1,241 trading daysOlder →
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.