Parrot S.A. (EPA:PARRO)
France · Delayed Price · Currency is EUR 7.51
-0.20 (-2.59%)
Oct 22, 2026, 5:35 PM CEST
Parrot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.73 | 7.73 | 7.40 | 7.51 | 7.51 | -2.59% | 39,224 |
| Oct 21, 2026 | 7.63 | 7.83 | 7.63 | 7.71 | 7.71 | 1.31% | 22,569 |
| Oct 20, 2026 | 7.66 | 7.68 | 7.32 | 7.61 | 7.61 | -0.39% | 43,861 |
| Oct 19, 2026 | 7.94 | 7.97 | 7.60 | 7.64 | 7.64 | -4.74% | 45,763 |
| Oct 16, 2026 | 7.82 | 8.09 | 7.82 | 8.02 | 8.02 | 3.08% | 25,557 |
| Oct 15, 2026 | 7.72 | 7.87 | 7.55 | 7.78 | 7.78 | 0.52% | 35,103 |
| Oct 14, 2026 | 7.66 | 7.87 | 7.65 | 7.74 | 7.74 | 1.84% | 22,380 |
| Oct 13, 2026 | 7.70 | 7.81 | 7.52 | 7.60 | 7.60 | - | 33,850 |
| Oct 12, 2026 | 7.81 | 8.08 | 7.60 | 7.60 | 7.60 | 0.40% | 65,634 |
| Oct 9, 2026 | 7.61 | 7.75 | 7.57 | 7.57 | 7.57 | - | 39,312 |
| Oct 8, 2026 | 7.90 | 7.90 | 7.57 | 7.57 | 7.57 | -4.90% | 29,458 |
| Oct 7, 2026 | 8.08 | 8.15 | 7.93 | 7.96 | 7.96 | -1.73% | 41,563 |
| Oct 6, 2026 | 8.15 | 8.24 | 8.00 | 8.10 | 8.10 | -0.25% | 34,438 |
| Oct 5, 2026 | 8.26 | 8.32 | 8.06 | 8.12 | 8.12 | -1.93% | 37,232 |
| 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 |