Parrot S.A. (EPA:PARRO)
France · Delayed Price · Currency is EUR 9.61
+0.08 (0.84%)
Aug 21, 2026, 5:35 PM CET
Parrot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.51 | 9.70 | 9.44 | 9.61 | 9.61 | 0.84% | 27,824 |
| Aug 20, 2026 | 9.78 | 9.84 | 9.45 | 9.53 | 9.53 | -2.76% | 55,227 |
| Aug 19, 2026 | 9.90 | 10.04 | 9.74 | 9.80 | 9.80 | -1.11% | 26,356 |
| Aug 18, 2026 | 10.22 | 10.22 | 9.91 | 9.91 | 9.91 | -2.65% | 27,541 |
| Aug 17, 2026 | 10.02 | 10.46 | 10.00 | 10.18 | 10.18 | 2.62% | 69,650 |
| Aug 14, 2026 | 9.86 | 9.98 | 9.70 | 9.92 | 9.92 | 0.40% | 31,642 |
| Aug 13, 2026 | 9.78 | 9.98 | 9.73 | 9.88 | 9.88 | 1.23% | 31,504 |
| Aug 12, 2026 | 10.00 | 10.10 | 9.76 | 9.76 | 9.76 | -2.30% | 25,436 |
| Aug 11, 2026 | 9.89 | 10.08 | 9.81 | 9.99 | 9.99 | 1.11% | 31,532 |
| Aug 10, 2026 | 9.82 | 10.00 | 9.63 | 9.88 | 9.88 | 0.61% | 40,533 |
| Aug 7, 2026 | 9.95 | 10.12 | 9.76 | 9.82 | 9.82 | -1.50% | 35,943 |
| Aug 6, 2026 | 9.91 | 10.08 | 9.75 | 9.97 | 9.97 | 0.40% | 33,174 |
| Aug 5, 2026 | 10.00 | 10.20 | 9.80 | 9.93 | 9.93 | -1.49% | 37,336 |
| Aug 4, 2026 | 9.87 | 10.14 | 9.71 | 10.08 | 10.08 | 2.34% | 51,926 |
| Aug 3, 2026 | 10.64 | 11.20 | 9.60 | 9.85 | 9.85 | -0.91% | 166,711 |
| Jul 31, 2026 | 10.10 | 10.16 | 9.64 | 9.94 | 9.94 | -1.19% | 53,532 |
| Jul 30, 2026 | 9.69 | 10.18 | 9.66 | 10.06 | 10.06 | 3.93% | 25,258 |
| Jul 29, 2026 | 9.58 | 9.88 | 9.54 | 9.68 | 9.68 | 0.62% | 23,677 |
| Jul 28, 2026 | 9.72 | 9.92 | 9.60 | 9.62 | 9.62 | -0.31% | 35,334 |
| Jul 27, 2026 | 10.10 | 10.12 | 9.65 | 9.65 | 9.65 | -3.50% | 30,881 |
| Jul 24, 2026 | 9.95 | 10.26 | 9.93 | 10.00 | 10.00 | 0.10% | 22,152 |
| Jul 23, 2026 | 10.42 | 10.50 | 9.99 | 9.99 | 9.99 | -4.49% | 25,793 |
| Jul 22, 2026 | 10.48 | 10.62 | 10.40 | 10.46 | 10.46 | -0.19% | 28,168 |
| Jul 21, 2026 | 10.40 | 10.70 | 10.36 | 10.48 | 10.48 | 0.38% | 24,591 |
| Jul 20, 2026 | 10.66 | 10.66 | 10.30 | 10.44 | 10.44 | -1.69% | 23,093 |
| Jul 17, 2026 | 10.72 | 10.72 | 10.24 | 10.62 | 10.62 | -0.56% | 87,400 |
| Jul 16, 2026 | 10.72 | 10.80 | 10.60 | 10.68 | 10.68 | -0.74% | 20,516 |
| Jul 15, 2026 | 10.82 | 10.90 | 10.74 | 10.76 | 10.76 | -0.37% | 14,897 |
| Jul 14, 2026 | 10.70 | 10.80 | 10.58 | 10.80 | 10.80 | 0.56% | 18,197 |
| Jul 13, 2026 | 10.86 | 10.88 | 10.62 | 10.74 | 10.74 | -0.92% | 22,449 |
| Jul 10, 2026 | 10.82 | 11.10 | 10.82 | 10.84 | 10.84 | 0.18% | 33,570 |
| Jul 9, 2026 | 10.64 | 10.96 | 10.60 | 10.82 | 10.82 | 2.08% | 33,079 |
| Jul 8, 2026 | 10.70 | 10.78 | 10.38 | 10.60 | 10.60 | -1.30% | 47,580 |
| Jul 7, 2026 | 11.04 | 11.24 | 10.56 | 10.74 | 10.74 | -2.19% | 49,783 |
| Jul 6, 2026 | 10.90 | 11.08 | 10.56 | 10.98 | 10.98 | 1.29% | 117,511 |
| Jul 3, 2026 | 10.50 | 10.94 | 10.38 | 10.84 | 10.84 | 3.63% | 80,637 |
| Jul 2, 2026 | 10.14 | 10.50 | 9.94 | 10.46 | 10.46 | 2.95% | 43,912 |
| Jul 1, 2026 | 10.12 | 10.42 | 10.02 | 10.16 | 10.16 | 0.59% | 65,850 |
| Jun 30, 2026 | 9.75 | 10.20 | 9.62 | 10.10 | 10.10 | 4.02% | 92,551 |
| Jun 29, 2026 | 9.64 | 9.78 | 9.59 | 9.71 | 9.71 | 1.57% | 44,556 |
| Jun 26, 2026 | 9.21 | 9.58 | 8.93 | 9.56 | 9.56 | 4.03% | 51,845 |
| Jun 25, 2026 | 9.15 | 9.36 | 9.08 | 9.19 | 9.19 | - | 36,107 |
| Jun 24, 2026 | 9.67 | 9.75 | 9.19 | 9.19 | 9.19 | -4.77% | 40,528 |
| Jun 23, 2026 | 9.25 | 9.87 | 9.17 | 9.65 | 9.65 | 3.21% | 59,743 |
| Jun 22, 2026 | 9.52 | 9.58 | 9.13 | 9.35 | 9.35 | -1.58% | 67,413 |
| Jun 19, 2026 | 9.60 | 9.73 | 9.48 | 9.50 | 9.50 | -0.84% | 36,686 |
| Jun 18, 2026 | 9.69 | 9.71 | 9.50 | 9.58 | 9.58 | -1.14% | 38,958 |
| Jun 17, 2026 | 9.70 | 9.84 | 9.50 | 9.69 | 9.69 | 0.62% | 56,192 |
| Jun 16, 2026 | 10.22 | 10.40 | 9.62 | 9.63 | 9.63 | -3.12% | 67,118 |
| Jun 15, 2026 | 10.20 | 10.38 | 9.90 | 9.94 | 9.94 | -1.39% | 44,995 |