Parrot S.A. (EPA:PARRO)
France · Delayed Price · Currency is EUR 8.24
-0.04 (-0.48%)
Aug 29, 2025, 5:35 PM CET
Parrot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.22 | 8.34 | 8.04 | 8.24 | 8.24 | -0.48% | 26,296 |
| Aug 28, 2025 | 8.40 | 8.64 | 8.20 | 8.28 | 8.28 | -1.90% | 30,720 |
| Aug 27, 2025 | 8.50 | 8.60 | 8.22 | 8.44 | 8.44 | -3.65% | 45,650 |
| Aug 26, 2025 | 8.90 | 8.90 | 8.56 | 8.76 | 8.76 | -3.74% | 33,951 |
| Aug 25, 2025 | 9.08 | 9.20 | 8.96 | 9.10 | 9.10 | 0.22% | 19,708 |
| Aug 22, 2025 | 8.82 | 9.10 | 8.82 | 9.08 | 9.08 | 3.89% | 13,076 |
| Aug 21, 2025 | 9.08 | 9.30 | 8.74 | 8.74 | 8.74 | -2.89% | 30,712 |
| Aug 20, 2025 | 8.56 | 9.10 | 8.32 | 9.00 | 9.00 | 2.74% | 37,953 |
| Aug 19, 2025 | 9.30 | 9.50 | 8.64 | 8.76 | 8.76 | -5.81% | 65,181 |
| Aug 18, 2025 | 8.88 | 9.46 | 8.80 | 9.30 | 9.30 | 6.65% | 39,046 |
| Aug 15, 2025 | 8.80 | 8.86 | 8.60 | 8.72 | 8.72 | -1.80% | 23,884 |
| Aug 14, 2025 | 8.12 | 9.02 | 8.12 | 8.88 | 8.88 | 9.63% | 71,714 |
| Aug 13, 2025 | 8.18 | 8.50 | 8.04 | 8.10 | 8.10 | -0.49% | 27,593 |
| Aug 12, 2025 | 8.06 | 8.20 | 7.82 | 8.14 | 8.14 | 0.99% | 31,557 |
| Aug 11, 2025 | 8.24 | 8.30 | 7.72 | 8.06 | 8.06 | -5.18% | 85,784 |
| Aug 8, 2025 | 8.22 | 8.88 | 8.22 | 8.50 | 8.50 | 3.41% | 43,677 |
| Aug 7, 2025 | 8.26 | 8.54 | 8.18 | 8.22 | 8.22 | 0.74% | 37,542 |
| Aug 6, 2025 | 8.86 | 9.00 | 8.16 | 8.16 | 8.16 | -7.06% | 69,515 |
| Aug 5, 2025 | 8.98 | 9.34 | 8.78 | 8.78 | 8.78 | -0.90% | 49,605 |
| Aug 4, 2025 | 9.28 | 9.50 | 8.40 | 8.86 | 8.86 | -3.28% | 155,028 |
| Aug 1, 2025 | 10.70 | 10.70 | 8.26 | 9.16 | 9.16 | -20.00% | 325,920 |
| Jul 31, 2025 | 10.80 | 11.50 | 10.60 | 11.45 | 11.45 | 8.53% | 66,627 |
| Jul 30, 2025 | 10.80 | 11.00 | 10.20 | 10.55 | 10.55 | -3.21% | 46,111 |
| Jul 29, 2025 | 11.15 | 11.70 | 10.45 | 10.90 | 10.90 | -2.24% | 84,523 |
| Jul 28, 2025 | 11.40 | 11.70 | 10.90 | 11.15 | 11.15 | -3.46% | 67,952 |
| Jul 25, 2025 | 12.05 | 12.15 | 11.40 | 11.55 | 11.55 | -2.53% | 54,872 |
| Jul 24, 2025 | 12.10 | 12.30 | 11.65 | 11.85 | 11.85 | -4.44% | 51,157 |
| Jul 23, 2025 | 12.75 | 12.90 | 12.10 | 12.40 | 12.40 | -0.80% | 56,938 |
| Jul 22, 2025 | 12.90 | 13.25 | 12.15 | 12.50 | 12.50 | - | 66,560 |
| Jul 21, 2025 | 13.40 | 14.50 | 12.40 | 12.50 | 12.50 | -5.30% | 184,262 |
| Jul 18, 2025 | 12.00 | 13.75 | 11.95 | 13.20 | 13.20 | 6.45% | 173,689 |
| Jul 17, 2025 | 10.90 | 12.40 | 10.85 | 12.40 | 12.40 | 15.35% | 182,253 |
| Jul 16, 2025 | 10.70 | 10.95 | 10.15 | 10.75 | 10.75 | 4.88% | 206,756 |
| Jul 15, 2025 | 10.70 | 10.70 | 9.84 | 10.25 | 10.25 | -3.30% | 70,795 |
| Jul 14, 2025 | 10.05 | 10.65 | 10.00 | 10.60 | 10.60 | 6.43% | 70,458 |
| Jul 11, 2025 | 9.78 | 10.20 | 9.58 | 9.96 | 9.96 | 3.75% | 39,506 |
| Jul 10, 2025 | 9.32 | 9.94 | 9.14 | 9.60 | 9.60 | 3.23% | 49,969 |
| Jul 9, 2025 | 9.60 | 9.60 | 9.30 | 9.30 | 9.30 | -1.69% | 31,472 |
| Jul 8, 2025 | 9.02 | 9.80 | 8.96 | 9.46 | 9.46 | 6.29% | 56,248 |
| Jul 7, 2025 | 9.08 | 9.32 | 8.72 | 8.90 | 8.90 | -0.89% | 41,570 |
| Jul 4, 2025 | 9.10 | 9.14 | 8.84 | 8.98 | 8.98 | -1.75% | 53,312 |
| Jul 3, 2025 | 9.46 | 9.52 | 9.14 | 9.14 | 9.14 | -2.77% | 25,260 |
| Jul 2, 2025 | 9.98 | 9.98 | 9.34 | 9.40 | 9.40 | -2.49% | 36,768 |
| Jul 1, 2025 | 10.20 | 10.35 | 9.62 | 9.64 | 9.64 | -3.60% | 43,457 |
| Jun 30, 2025 | 10.65 | 10.65 | 9.92 | 10.00 | 10.00 | -1.48% | 47,866 |
| Jun 27, 2025 | 10.25 | 10.70 | 10.00 | 10.15 | 10.15 | 2.94% | 58,860 |
| Jun 26, 2025 | 9.22 | 10.10 | 9.22 | 9.86 | 9.86 | 8.83% | 73,041 |
| Jun 25, 2025 | 9.70 | 9.88 | 9.06 | 9.06 | 9.06 | -5.82% | 57,156 |
| Jun 24, 2025 | 10.10 | 10.15 | 9.36 | 9.62 | 9.62 | -4.28% | 78,231 |
| Jun 23, 2025 | 10.50 | 10.60 | 10.05 | 10.05 | 10.05 | -2.43% | 37,032 |