Parrot S.A. (FRA:P2W)
Germany · Delayed Price · Currency is EUR 7.50
+0.14 (1.90%)
Last updated: Jan 28, 2026, 3:25 PM CET
Parrot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.14 | 7.38 | 7.14 | 7.20 | 7.20 | -2.17% | 740 |
| Jan 29, 2026 | 7.34 | 7.36 | 7.32 | 7.36 | 7.36 | -1.87% | - |
| Jan 28, 2026 | 7.32 | 7.50 | 7.32 | 7.50 | 7.50 | 1.90% | - |
| Jan 27, 2026 | 7.90 | 7.90 | 7.16 | 7.36 | 7.36 | -1.34% | 20 |
| Jan 26, 2026 | 7.34 | 7.50 | 7.34 | 7.46 | 7.46 | -0.53% | 25 |
| Jan 23, 2026 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | -1.57% | - |
| Jan 22, 2026 | 7.32 | 7.62 | 7.32 | 7.62 | 7.62 | 2.70% | - |
| Jan 21, 2026 | 7.36 | 7.80 | 7.34 | 7.42 | 7.42 | 1.09% | 900 |
| Jan 20, 2026 | 7.82 | 7.82 | 7.30 | 7.34 | 7.34 | -1.87% | 110 |
| Jan 19, 2026 | 7.42 | 7.50 | 7.42 | 7.48 | 7.48 | -7.65% | 550 |
| Jan 16, 2026 | 7.60 | 8.10 | 7.60 | 8.10 | 8.10 | 3.85% | 10 |
| Jan 15, 2026 | 7.74 | 7.80 | 7.74 | 7.80 | 7.80 | - | - |
| Jan 14, 2026 | 8.50 | 8.50 | 7.70 | 7.80 | 7.80 | - | 100 |
| Jan 13, 2026 | 7.82 | 7.92 | 7.80 | 7.80 | 7.80 | -2.01% | - |
| Jan 12, 2026 | 7.76 | 7.96 | 7.76 | 7.96 | 7.96 | - | 2,617 |
| Jan 9, 2026 | 7.76 | 7.96 | 7.76 | 7.96 | 7.96 | 1.53% | - |
| Jan 8, 2026 | 7.94 | 8.06 | 7.84 | 7.84 | 7.84 | -2.24% | - |
| Jan 7, 2026 | 7.78 | 8.02 | 7.78 | 8.02 | 8.02 | 2.56% | 400 |
| Jan 6, 2026 | 7.72 | 7.82 | 7.72 | 7.82 | 7.82 | -1.76% | - |
| Jan 5, 2026 | 7.38 | 8.44 | 7.38 | 7.96 | 7.96 | 6.13% | 50 |
| Jan 2, 2026 | 7.04 | 7.50 | 7.04 | 7.50 | 7.50 | -0.27% | - |
| Dec 30, 2025 | 7.36 | 7.52 | 7.36 | 7.52 | 7.52 | -1.05% | - |
| Dec 29, 2025 | 7.58 | 7.78 | 7.46 | 7.60 | 7.60 | -2.56% | 730 |
| Dec 23, 2025 | 7.66 | 7.80 | 7.66 | 7.80 | 7.80 | - | 20 |
| Dec 22, 2025 | 7.56 | 8.28 | 7.56 | 7.80 | 7.80 | 0.52% | 100 |
| 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 |