Parrot S.A. (EPA:PARRO)
France · Delayed Price · Currency is EUR 7.46
-0.06 (-0.80%)
At close: Jan 30, 2026
Parrot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.52 | 7.60 | 7.36 | 7.46 | 7.46 | -0.80% | 27,248 |
| Jan 29, 2026 | 7.80 | 7.80 | 7.50 | 7.52 | 7.52 | -2.59% | 26,111 |
| Jan 28, 2026 | 7.80 | 7.80 | 7.58 | 7.72 | 7.72 | 0.78% | 18,957 |
| Jan 27, 2026 | 7.50 | 7.66 | 7.48 | 7.66 | 7.66 | 1.86% | 21,262 |
| Jan 26, 2026 | 7.72 | 7.94 | 7.44 | 7.52 | 7.52 | -2.59% | 41,729 |
| Jan 23, 2026 | 7.88 | 7.88 | 7.66 | 7.72 | 7.72 | -2.53% | 26,164 |
| Jan 22, 2026 | 7.74 | 7.94 | 7.72 | 7.92 | 7.92 | 2.86% | 21,564 |
| Jan 21, 2026 | 7.62 | 7.74 | 7.52 | 7.70 | 7.70 | -0.52% | 18,094 |
| Jan 20, 2026 | 7.64 | 7.74 | 7.52 | 7.74 | 7.74 | 0.78% | 21,006 |
| Jan 19, 2026 | 7.74 | 7.80 | 7.62 | 7.68 | 7.68 | -1.79% | 35,917 |
| Jan 16, 2026 | 7.98 | 8.00 | 7.78 | 7.82 | 7.82 | -2.25% | 24,367 |
| Jan 15, 2026 | 8.14 | 8.14 | 7.92 | 8.00 | 8.00 | -1.72% | 15,052 |
| Jan 14, 2026 | 8.00 | 8.14 | 7.92 | 8.14 | 8.14 | 0.49% | 16,619 |
| Jan 13, 2026 | 8.24 | 8.24 | 7.94 | 8.10 | 8.10 | -1.70% | 21,992 |
| Jan 12, 2026 | 8.20 | 8.24 | 8.04 | 8.24 | 8.24 | 0.98% | 31,010 |
| Jan 9, 2026 | 8.30 | 8.30 | 8.04 | 8.16 | 8.16 | - | 27,737 |
| Jan 8, 2026 | 8.40 | 8.40 | 8.02 | 8.16 | 8.16 | -2.39% | 23,703 |
| Jan 7, 2026 | 8.18 | 8.40 | 8.10 | 8.36 | 8.36 | 2.20% | 27,656 |
| Jan 6, 2026 | 8.20 | 8.38 | 7.86 | 8.18 | 8.18 | 0.74% | 49,107 |
| Jan 5, 2026 | 7.88 | 8.21 | 7.88 | 8.12 | 8.12 | 4.64% | 40,798 |
| Jan 2, 2026 | 7.66 | 7.88 | 7.64 | 7.76 | 7.76 | 4.86% | 30,646 |
| Dec 31, 2025 | 7.74 | 7.74 | 7.40 | 7.40 | 7.40 | -5.13% | 34,390 |
| Dec 30, 2025 | 7.62 | 7.88 | 7.60 | 7.80 | 7.80 | 0.78% | 12,096 |
| Dec 29, 2025 | 7.96 | 7.96 | 7.62 | 7.74 | 7.74 | -3.01% | 40,858 |
| Dec 24, 2025 | 7.86 | 8.04 | 7.82 | 7.98 | 7.98 | 1.53% | 5,838 |
| Dec 23, 2025 | 7.92 | 8.04 | 7.84 | 7.86 | 7.86 | -2.48% | 21,823 |
| Dec 22, 2025 | 7.96 | 8.10 | 7.82 | 8.06 | 8.06 | 1.26% | 25,680 |
| Dec 19, 2025 | 8.08 | 8.08 | 7.90 | 7.96 | 7.96 | 0.25% | 36,149 |
| Dec 18, 2025 | 8.02 | 8.14 | 7.94 | 7.94 | 7.94 | -1.49% | 22,901 |
| Dec 17, 2025 | 8.36 | 8.36 | 8.00 | 8.06 | 8.06 | -3.36% | 32,862 |
| Dec 16, 2025 | 8.30 | 8.44 | 8.22 | 8.34 | 8.34 | 0.48% | 9,292 |
| Dec 15, 2025 | 8.64 | 8.64 | 8.24 | 8.30 | 8.30 | -5.47% | 41,142 |
| Dec 12, 2025 | 9.16 | 9.20 | 8.74 | 8.78 | 8.78 | -4.57% | 20,058 |
| Dec 11, 2025 | 9.00 | 9.32 | 9.00 | 9.20 | 9.20 | 2.91% | 44,575 |
| Dec 10, 2025 | 9.18 | 9.26 | 8.86 | 8.94 | 8.94 | -2.61% | 20,536 |
| Dec 9, 2025 | 8.60 | 9.34 | 8.60 | 9.18 | 9.18 | 7.75% | 68,799 |
| Dec 8, 2025 | 8.88 | 9.02 | 8.48 | 8.52 | 8.52 | -0.93% | 46,031 |
| Dec 5, 2025 | 8.48 | 8.76 | 8.48 | 8.60 | 8.60 | 1.42% | 23,549 |
| Dec 4, 2025 | 8.32 | 8.50 | 8.24 | 8.48 | 8.48 | 2.66% | 19,113 |
| Dec 3, 2025 | 8.50 | 8.56 | 8.24 | 8.26 | 8.26 | -3.50% | 30,573 |
| Dec 2, 2025 | 8.06 | 8.78 | 7.90 | 8.56 | 8.56 | 7.54% | 49,220 |
| Dec 1, 2025 | 8.04 | 8.12 | 7.86 | 7.96 | 7.96 | -2.93% | 35,696 |
| 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 |