Parrot S.A. (EPA:PARRO)
France · Delayed Price · Currency is EUR 8.20
0.00 (0.00%)
At close: Nov 28, 2025
Parrot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.20 | 8.32 | 8.04 | 8.20 | 8.20 | - | 23,319 |
| Nov 27, 2025 | 8.20 | 8.24 | 8.12 | 8.20 | 8.20 | 2.24% | 4,046 |
| Nov 26, 2025 | 7.94 | 8.10 | 7.90 | 8.02 | 8.02 | 1.26% | 19,547 |
| Nov 25, 2025 | 8.24 | 8.32 | 7.74 | 7.92 | 7.92 | -2.46% | 39,852 |
| Nov 24, 2025 | 8.20 | 8.40 | 8.04 | 8.12 | 8.12 | -0.49% | 38,045 |
| Nov 21, 2025 | 8.50 | 8.50 | 8.04 | 8.16 | 8.16 | -5.77% | 40,094 |
| Nov 20, 2025 | 8.92 | 8.96 | 8.52 | 8.66 | 8.66 | -2.91% | 20,454 |
| Nov 19, 2025 | 9.10 | 9.10 | 8.76 | 8.92 | 8.92 | -1.55% | 10,920 |
| Nov 18, 2025 | 9.08 | 9.14 | 8.90 | 9.06 | 9.06 | -3.00% | 50,929 |
| Nov 17, 2025 | 9.10 | 9.58 | 9.06 | 9.34 | 9.34 | 3.32% | 61,407 |
| Nov 14, 2025 | 8.56 | 9.04 | 8.56 | 9.04 | 9.04 | 4.87% | 15,848 |
| Nov 13, 2025 | 9.10 | 9.22 | 8.50 | 8.62 | 8.62 | -3.79% | 28,595 |
| Nov 12, 2025 | 8.94 | 9.10 | 8.84 | 8.96 | 8.96 | 0.67% | 23,899 |
| Nov 11, 2025 | 8.50 | 9.04 | 8.42 | 8.90 | 8.90 | 5.95% | 35,961 |
| Nov 10, 2025 | 8.24 | 8.64 | 8.22 | 8.40 | 8.40 | 5.53% | 31,020 |
| Nov 7, 2025 | 8.04 | 8.14 | 7.92 | 7.96 | 7.96 | -1.00% | 24,036 |
| Nov 6, 2025 | 8.56 | 8.60 | 7.88 | 8.04 | 8.04 | -6.07% | 62,915 |
| Nov 5, 2025 | 8.50 | 8.64 | 8.24 | 8.56 | 8.56 | -0.93% | 26,284 |
| Nov 4, 2025 | 9.04 | 9.04 | 8.52 | 8.64 | 8.64 | -4.42% | 33,043 |
| Nov 3, 2025 | 8.96 | 9.30 | 8.86 | 9.04 | 9.04 | 0.44% | 33,592 |
| Oct 31, 2025 | 8.72 | 9.30 | 8.72 | 9.00 | 9.00 | 2.27% | 34,903 |
| Oct 30, 2025 | 9.00 | 9.00 | 8.66 | 8.80 | 8.80 | 1.62% | 34,314 |
| Oct 29, 2025 | 8.72 | 8.96 | 8.56 | 8.66 | 8.66 | -1.59% | 22,765 |
| Oct 28, 2025 | 8.50 | 9.22 | 8.24 | 8.80 | 8.80 | 3.29% | 77,888 |
| Oct 27, 2025 | 9.04 | 9.24 | 8.34 | 8.52 | 8.52 | -6.17% | 99,034 |
| Oct 24, 2025 | 9.24 | 9.28 | 8.88 | 9.08 | 9.08 | 0.44% | 30,112 |
| Oct 23, 2025 | 9.32 | 9.52 | 8.74 | 9.04 | 9.04 | -0.66% | 89,354 |
| Oct 22, 2025 | 9.60 | 9.76 | 9.04 | 9.10 | 9.10 | -5.99% | 63,933 |
| Oct 21, 2025 | 9.60 | 9.92 | 9.50 | 9.68 | 9.68 | 0.21% | 34,852 |
| Oct 20, 2025 | 9.78 | 10.10 | 9.64 | 9.66 | 9.66 | 1.90% | 52,200 |
| Oct 17, 2025 | 9.54 | 9.66 | 9.22 | 9.48 | 9.48 | -2.07% | 40,755 |
| Oct 16, 2025 | 10.00 | 10.25 | 9.68 | 9.68 | 9.68 | -5.10% | 46,521 |
| Oct 15, 2025 | 9.90 | 10.65 | 9.40 | 10.20 | 10.20 | 7.37% | 96,471 |
| Oct 14, 2025 | 9.52 | 9.72 | 9.26 | 9.50 | 9.50 | -2.06% | 50,582 |
| Oct 13, 2025 | 9.64 | 10.20 | 9.52 | 9.70 | 9.70 | 0.62% | 40,717 |
| Oct 10, 2025 | 10.40 | 10.45 | 9.60 | 9.64 | 9.64 | -8.19% | 101,636 |
| Oct 9, 2025 | 11.10 | 11.15 | 10.25 | 10.50 | 10.50 | -7.08% | 115,776 |
| Oct 8, 2025 | 11.00 | 11.75 | 10.80 | 11.30 | 11.30 | 2.26% | 82,352 |
| Oct 7, 2025 | 11.70 | 11.70 | 10.60 | 11.05 | 11.05 | -5.56% | 172,856 |
| Oct 6, 2025 | 11.20 | 11.80 | 10.50 | 11.70 | 11.70 | 13.59% | 256,892 |
| Oct 3, 2025 | 9.82 | 10.65 | 9.82 | 10.30 | 10.30 | 7.29% | 112,037 |
| Oct 2, 2025 | 9.34 | 9.78 | 9.24 | 9.60 | 9.60 | 4.80% | 121,935 |
| Oct 1, 2025 | 8.80 | 9.34 | 8.66 | 9.16 | 9.16 | 4.09% | 107,291 |
| Sep 30, 2025 | 8.48 | 8.80 | 8.36 | 8.80 | 8.80 | 4.76% | 77,520 |
| Sep 29, 2025 | 8.48 | 8.76 | 8.12 | 8.40 | 8.40 | 3.70% | 107,595 |
| Sep 26, 2025 | 7.98 | 8.28 | 7.74 | 8.10 | 8.10 | 2.53% | 74,351 |
| Sep 25, 2025 | 7.84 | 7.96 | 7.68 | 7.90 | 7.90 | 3.13% | 60,775 |
| Sep 24, 2025 | 7.86 | 7.96 | 7.62 | 7.66 | 7.66 | -1.54% | 75,873 |
| Sep 23, 2025 | 7.44 | 8.02 | 7.42 | 7.78 | 7.78 | 4.85% | 61,059 |
| Sep 22, 2025 | 7.62 | 7.72 | 7.40 | 7.42 | 7.42 | -3.64% | 50,068 |