Parrot S.A. (EPA:PARRO)
France · Delayed Price · Currency is EUR 10.78
-0.02 (-0.19%)
Apr 24, 2026, 4:09 PM CET
Parrot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.90 | 10.90 | 10.54 | 10.66 | - | -1.30% | 11,084 |
| 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 |
| Mar 2, 2026 | 8.30 | 8.40 | 8.12 | 8.22 | 8.22 | 1.48% | 89,157 |
| Feb 27, 2026 | 8.34 | 8.40 | 8.08 | 8.10 | 8.10 | - | 78,699 |
| Feb 26, 2026 | 8.04 | 8.20 | 8.00 | 8.10 | 8.10 | 1.25% | 57,411 |
| Feb 25, 2026 | 8.10 | 8.22 | 7.82 | 8.00 | 8.00 | -0.74% | 100,737 |
| Feb 24, 2026 | 7.02 | 8.10 | 6.98 | 8.06 | 8.06 | 18.18% | 160,679 |
| Feb 23, 2026 | 7.30 | 7.56 | 6.76 | 6.82 | 6.82 | -4.21% | 95,488 |
| Feb 20, 2026 | 6.86 | 7.44 | 6.80 | 7.12 | 7.12 | 10.22% | 146,901 |
| Feb 19, 2026 | 6.30 | 6.46 | 6.14 | 6.46 | 6.46 | 3.19% | 47,013 |
| Feb 18, 2026 | 5.86 | 6.28 | 5.86 | 6.26 | 6.26 | 8.30% | 81,089 |
| Feb 17, 2026 | 5.60 | 5.78 | 5.32 | 5.78 | 5.78 | 4.33% | 30,803 |
| Feb 16, 2026 | 5.60 | 5.68 | 5.46 | 5.54 | 5.54 | 0.73% | 22,757 |
| Feb 13, 2026 | 5.56 | 5.62 | 5.44 | 5.50 | 5.50 | -0.36% | 38,775 |
| Feb 12, 2026 | 5.62 | 5.76 | 5.48 | 5.52 | 5.52 | -1.08% | 36,317 |