Parrot S.A. (EPA:PARRO)
France · Delayed Price · Currency is EUR 9.52
+0.18 (1.93%)
May 14, 2026, 5:35 PM CET
Parrot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 10.40 | 10.50 | 9.38 | 9.56 | - | 2.36% | 120,387 |
| May 13, 2026 | 9.23 | 9.34 | 9.07 | 9.34 | 9.34 | 2.98% | 22,683 |
| May 12, 2026 | 9.00 | 9.34 | 9.00 | 9.07 | 9.07 | -0.33% | 44,879 |
| May 11, 2026 | 9.14 | 9.14 | 8.85 | 9.10 | 9.10 | - | 41,717 |
| May 8, 2026 | 9.35 | 9.46 | 9.00 | 9.10 | 9.10 | -2.88% | 45,118 |
| May 7, 2026 | 10.04 | 10.10 | 9.05 | 9.37 | 9.37 | -5.35% | 102,499 |
| May 6, 2026 | 10.60 | 10.64 | 9.62 | 9.90 | 9.90 | -6.78% | 94,350 |
| May 5, 2026 | 10.76 | 10.82 | 10.50 | 10.62 | 10.62 | -0.19% | 30,133 |
| May 4, 2026 | 10.76 | 11.06 | 10.42 | 10.64 | 10.64 | 2.90% | 82,872 |
| Apr 30, 2026 | 10.30 | 10.82 | 10.30 | 10.34 | 10.34 | -0.39% | 61,649 |
| Apr 29, 2026 | 10.84 | 10.86 | 10.38 | 10.38 | 10.38 | -4.42% | 21,404 |
| Apr 28, 2026 | 10.90 | 11.00 | 10.74 | 10.86 | 10.86 | -0.37% | 17,861 |
| Apr 27, 2026 | 10.82 | 11.16 | 10.70 | 10.90 | 10.90 | 0.93% | 57,715 |
| Apr 24, 2026 | 10.90 | 10.90 | 10.54 | 10.80 | 10.80 | - | 66,186 |
| Apr 23, 2026 | 10.70 | 10.86 | 10.52 | 10.80 | 10.80 | 0.56% | 27,804 |
| Apr 22, 2026 | 10.70 | 11.14 | 10.26 | 10.74 | 10.74 | 1.13% | 116,475 |
| Apr 21, 2026 | 11.08 | 11.36 | 10.52 | 10.62 | 10.62 | -2.75% | 57,891 |
| Apr 20, 2026 | 11.12 | 11.26 | 10.88 | 10.92 | 10.92 | -0.91% | 73,683 |
| Apr 17, 2026 | 12.12 | 12.42 | 11.02 | 11.02 | 11.02 | -9.82% | 136,740 |
| Apr 16, 2026 | 12.74 | 12.80 | 12.04 | 12.22 | 12.22 | -4.83% | 106,985 |
| Apr 15, 2026 | 12.40 | 13.28 | 12.24 | 12.84 | 12.84 | 7.00% | 206,387 |
| Apr 14, 2026 | 11.00 | 12.56 | 11.00 | 12.00 | 12.00 | 4.53% | 188,631 |
| Apr 13, 2026 | 10.28 | 11.50 | 10.06 | 11.48 | 11.48 | 11.24% | 146,601 |
| Apr 10, 2026 | 10.80 | 10.90 | 10.24 | 10.32 | 10.32 | -3.91% | 41,635 |
| Apr 9, 2026 | 10.74 | 10.98 | 10.64 | 10.74 | 10.74 | -2.01% | 24,847 |
| Apr 8, 2026 | 11.66 | 11.90 | 10.86 | 10.96 | 10.96 | -4.70% | 169,823 |
| Apr 7, 2026 | 10.90 | 11.50 | 10.22 | 11.50 | 11.50 | 6.98% | 221,214 |
| Apr 2, 2026 | 10.20 | 10.90 | 10.05 | 10.75 | 10.75 | 6.44% | 123,057 |
| Apr 1, 2026 | 10.00 | 10.30 | 9.86 | 10.10 | 10.10 | 4.34% | 66,174 |
| Mar 31, 2026 | 9.34 | 9.78 | 8.72 | 9.68 | 9.68 | 4.54% | 79,239 |
| Mar 30, 2026 | 9.60 | 9.60 | 8.80 | 9.26 | 9.26 | -3.14% | 115,794 |
| Mar 27, 2026 | 9.66 | 9.80 | 9.52 | 9.56 | 9.56 | -0.83% | 38,470 |
| Mar 26, 2026 | 10.15 | 10.20 | 9.62 | 9.64 | 9.64 | -1.63% | 32,705 |
| Mar 25, 2026 | 9.80 | 9.92 | 9.60 | 9.80 | 9.80 | -1.21% | 41,111 |
| Mar 24, 2026 | 9.90 | 10.35 | 9.40 | 9.92 | 9.92 | -0.40% | 73,840 |
| Mar 23, 2026 | 10.80 | 11.20 | 9.90 | 9.96 | 9.96 | -8.20% | 195,100 |
| Mar 20, 2026 | 10.10 | 11.25 | 10.10 | 10.85 | 10.85 | 8.50% | 286,982 |
| Mar 19, 2026 | 10.10 | 10.30 | 9.30 | 10.00 | 10.00 | -3.85% | 268,863 |
| Mar 18, 2026 | 8.64 | 10.40 | 8.42 | 10.40 | 10.40 | 31.31% | 434,275 |
| Mar 17, 2026 | 7.94 | 8.02 | 7.80 | 7.92 | 7.92 | -0.50% | 19,767 |
| Mar 16, 2026 | 8.10 | 8.12 | 7.88 | 7.96 | 7.96 | -0.25% | 17,429 |
| Mar 13, 2026 | 8.08 | 8.10 | 7.80 | 7.98 | 7.98 | -1.24% | 26,674 |
| Mar 12, 2026 | 7.80 | 8.20 | 7.74 | 8.08 | 8.08 | 3.59% | 36,900 |
| Mar 11, 2026 | 7.92 | 7.98 | 7.76 | 7.80 | 7.80 | -1.27% | 29,290 |
| Mar 10, 2026 | 7.74 | 7.98 | 7.58 | 7.90 | 7.90 | 2.60% | 37,945 |
| Mar 9, 2026 | 7.46 | 7.78 | 7.10 | 7.70 | 7.70 | -3.02% | 47,043 |
| Mar 6, 2026 | 8.00 | 8.02 | 7.84 | 7.94 | 7.94 | -0.25% | 29,811 |
| Mar 5, 2026 | 8.06 | 8.10 | 7.82 | 7.96 | 7.96 | -0.50% | 34,352 |
| Mar 4, 2026 | 7.50 | 8.08 | 7.42 | 8.00 | 8.00 | 6.10% | 49,485 |
| Mar 3, 2026 | 8.22 | 8.22 | 7.50 | 7.54 | 7.54 | -8.27% | 102,515 |