Parrot S.A. (EPA:PARRO)
France · Delayed Price · Currency is EUR 8.28
+0.06 (0.73%)
Oct 2, 2026, 5:35 PM CET
Parrot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.28 | 8.37 | 8.20 | 8.28 | 8.28 | 0.73% | 55,107 |
| Oct 1, 2026 | 8.27 | 8.63 | 8.22 | 8.22 | 8.22 | -0.12% | 48,709 |
| Sep 30, 2026 | 8.80 | 8.80 | 8.20 | 8.23 | 8.23 | -6.69% | 117,475 |
| Sep 29, 2026 | 8.92 | 9.09 | 8.82 | 8.82 | 8.82 | - | 19,557 |
| Sep 28, 2026 | 8.89 | 9.02 | 8.82 | 8.82 | 8.82 | -0.56% | 22,433 |
| Sep 25, 2026 | 9.18 | 9.18 | 8.83 | 8.87 | 8.87 | -3.17% | 58,053 |
| Sep 24, 2026 | 9.27 | 9.27 | 9.06 | 9.16 | 9.16 | -1.61% | 32,115 |
| Sep 23, 2026 | 9.39 | 9.56 | 9.28 | 9.31 | 9.31 | 0.11% | 26,110 |
| Sep 22, 2026 | 9.20 | 9.67 | 9.14 | 9.30 | 9.30 | 1.53% | 35,682 |
| Sep 21, 2026 | 9.14 | 9.24 | 9.07 | 9.16 | 9.16 | 0.44% | 30,167 |
| Sep 18, 2026 | 9.31 | 9.44 | 9.12 | 9.12 | 9.12 | -1.62% | 28,472 |
| Sep 17, 2026 | 9.14 | 9.38 | 9.08 | 9.27 | 9.27 | 1.64% | 32,844 |
| Sep 16, 2026 | 9.18 | 9.32 | 9.10 | 9.12 | 9.12 | -0.87% | 24,744 |
| Sep 15, 2026 | 9.40 | 9.44 | 9.17 | 9.20 | 9.20 | -1.29% | 33,202 |
| Sep 14, 2026 | 9.40 | 9.42 | 9.25 | 9.32 | 9.32 | -0.21% | 25,593 |
| Sep 11, 2026 | 9.27 | 9.35 | 9.25 | 9.34 | 9.34 | 0.54% | 21,340 |
| Sep 10, 2026 | 9.30 | 9.37 | 9.05 | 9.29 | 9.29 | 0.87% | 35,000 |
| Sep 9, 2026 | 9.58 | 9.58 | 9.21 | 9.21 | 9.21 | -4.06% | 29,073 |
| Sep 8, 2026 | 9.27 | 9.60 | 9.17 | 9.60 | 9.60 | 3.78% | 20,657 |
| Sep 7, 2026 | 9.27 | 9.41 | 9.19 | 9.25 | 9.25 | -1.28% | 42,121 |
| Sep 4, 2026 | 9.67 | 9.75 | 9.27 | 9.37 | 9.37 | -2.90% | 32,472 |
| Sep 3, 2026 | 9.26 | 9.74 | 9.16 | 9.65 | 9.65 | 4.89% | 55,118 |
| Sep 2, 2026 | 9.39 | 9.46 | 9.10 | 9.20 | 9.20 | -0.43% | 24,326 |
| Sep 1, 2026 | 9.37 | 9.43 | 9.12 | 9.24 | 9.24 | -1.18% | 27,956 |
| Aug 31, 2026 | 9.17 | 9.48 | 9.10 | 9.35 | 9.35 | 2.86% | 92,413 |
| Aug 28, 2026 | 9.26 | 9.49 | 9.03 | 9.09 | 9.09 | -1.62% | 95,345 |
| Aug 27, 2026 | 9.22 | 9.47 | 9.20 | 9.24 | 9.24 | 0.43% | 54,147 |
| Aug 26, 2026 | 9.44 | 9.50 | 9.20 | 9.20 | 9.20 | -2.75% | 33,856 |
| Aug 25, 2026 | 9.52 | 9.67 | 9.42 | 9.46 | 9.46 | -0.63% | 32,612 |
| Aug 24, 2026 | 9.59 | 9.60 | 9.29 | 9.52 | 9.52 | -0.94% | 45,433 |
| 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 |