Parrot S.A. (FRA:P2W)
Germany · Delayed Price · Currency is EUR 7.76
-0.42 (-5.13%)
At close: Dec 19, 2025
Parrot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.54 | 7.78 | 7.54 | 7.76 | 7.76 | -5.13% | - |
| Dec 18, 2025 | 7.66 | 8.18 | 7.66 | 8.18 | 8.18 | 2.76% | 2,720 |
| Dec 17, 2025 | 7.92 | 8.08 | 7.90 | 7.96 | 7.96 | -0.50% | 600 |
| Dec 16, 2025 | 7.88 | 8.10 | 7.88 | 8.00 | 8.00 | -1.48% | - |
| Dec 15, 2025 | 8.34 | 8.34 | 8.10 | 8.12 | 8.12 | -7.94% | - |
| Dec 12, 2025 | 8.74 | 8.82 | 8.74 | 8.82 | 8.82 | -0.90% | - |
| Dec 11, 2025 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 0.91% | - |
| Dec 10, 2025 | 8.72 | 8.88 | 8.68 | 8.82 | 8.82 | 1.15% | - |
| Dec 9, 2025 | 8.10 | 8.92 | 8.10 | 8.72 | 8.72 | 5.31% | 614 |
| Dec 8, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.43% | - |
| Dec 5, 2025 | 8.06 | 8.40 | 8.06 | 8.40 | 8.40 | 2.69% | - |
| Dec 4, 2025 | 7.84 | 8.52 | 7.84 | 8.18 | 8.18 | -0.49% | 425 |
| Dec 3, 2025 | 8.98 | 8.98 | 8.14 | 8.22 | 8.22 | -1.44% | 2 |
| Dec 2, 2025 | 7.56 | 8.34 | 7.56 | 8.34 | 8.34 | 6.65% | - |
| Dec 1, 2025 | 8.00 | 8.00 | 7.68 | 7.82 | 7.82 | -1.51% | 200 |
| Nov 28, 2025 | 7.80 | 8.60 | 7.80 | 7.94 | 7.94 | 0.25% | 505 |
| Nov 27, 2025 | 7.80 | 7.92 | 7.80 | 7.92 | 7.92 | 1.54% | - |
| Nov 26, 2025 | 7.52 | 7.84 | 7.52 | 7.80 | 7.80 | 3.45% | - |
| Nov 25, 2025 | 7.72 | 7.90 | 7.54 | 7.54 | 7.54 | -11.50% | 30 |
| Nov 24, 2025 | 7.76 | 8.52 | 7.76 | 8.52 | 8.52 | 7.58% | 120 |
| Nov 21, 2025 | 8.22 | 8.22 | 7.92 | 7.92 | 7.92 | -5.94% | - |
| Nov 20, 2025 | 8.48 | 8.68 | 8.40 | 8.42 | 8.42 | -4.32% | - |
| Nov 19, 2025 | 9.40 | 9.40 | 8.80 | 8.80 | 8.80 | 0.69% | 1,700 |
| Nov 18, 2025 | 8.88 | 9.30 | 8.72 | 8.74 | 8.74 | -10.82% | 75 |
| Nov 17, 2025 | 8.58 | 9.80 | 8.58 | 9.80 | 9.80 | 16.67% | 410 |
| Nov 14, 2025 | 8.18 | 8.52 | 8.18 | 8.40 | 8.40 | -6.25% | - |
| Nov 13, 2025 | 8.52 | 9.40 | 8.52 | 8.96 | 8.96 | 2.52% | 1,015 |
| Nov 12, 2025 | 8.46 | 8.74 | 8.46 | 8.74 | 8.74 | 0.46% | 200 |
| Nov 11, 2025 | 7.98 | 8.70 | 7.98 | 8.70 | 8.70 | 5.33% | - |
| Nov 10, 2025 | 7.56 | 8.26 | 7.56 | 8.26 | 8.26 | 6.17% | - |
| Nov 7, 2025 | 7.64 | 8.20 | 7.64 | 7.78 | 7.78 | -7.82% | 50 |
| Nov 6, 2025 | 8.30 | 8.80 | 7.74 | 8.44 | 8.44 | 4.20% | 3,663 |
| Nov 5, 2025 | 8.20 | 8.28 | 8.10 | 8.10 | 8.10 | -3.57% | - |
| Nov 4, 2025 | 9.50 | 9.50 | 8.40 | 8.40 | 8.40 | -2.10% | 233 |
| Nov 3, 2025 | 9.40 | 9.40 | 8.56 | 8.58 | 8.58 | -0.92% | 1,615 |
| Oct 31, 2025 | 8.36 | 9.00 | 8.36 | 8.66 | 8.66 | -0.23% | 1,300 |
| Oct 30, 2025 | 8.22 | 9.04 | 8.22 | 8.68 | 8.68 | -4.62% | 500 |
| Oct 29, 2025 | 8.36 | 9.10 | 8.36 | 9.10 | 9.10 | 6.31% | 10 |
| Oct 28, 2025 | 8.10 | 8.56 | 8.10 | 8.56 | 8.56 | 0.71% | 470 |
| Oct 27, 2025 | 9.54 | 9.54 | 8.46 | 8.50 | 8.50 | -3.85% | 2,400 |
| Oct 24, 2025 | 8.58 | 9.00 | 8.58 | 8.84 | 8.84 | -5.35% | 550 |
| Oct 23, 2025 | 8.90 | 9.40 | 8.82 | 9.34 | 9.34 | -0.21% | 1,398 |
| Oct 22, 2025 | 9.20 | 9.80 | 9.20 | 9.36 | 9.36 | -2.50% | 10 |
| Oct 21, 2025 | 9.18 | 9.60 | 9.18 | 9.60 | 9.60 | 1.48% | 300 |
| Oct 20, 2025 | 9.04 | 10.05 | 9.00 | 9.46 | 9.46 | -1.46% | 1,050 |
| Oct 17, 2025 | 9.20 | 9.60 | 9.20 | 9.60 | 9.60 | 4.35% | 450 |
| Oct 16, 2025 | 9.70 | 10.35 | 9.20 | 9.20 | 9.20 | -11.96% | 1,350 |
| Oct 15, 2025 | 9.02 | 10.55 | 9.02 | 10.45 | 10.45 | 14.33% | 1,356 |
| Oct 14, 2025 | 9.22 | 9.26 | 9.14 | 9.14 | 9.14 | -10.39% | - |
| Oct 13, 2025 | 9.16 | 10.20 | 9.16 | 10.20 | 10.20 | 7.59% | 140 |