Parrot S.A. (FRA:P2W)
Germany · Delayed Price · Currency is EUR 7.30
+1.22 (20.07%)
Last updated: Feb 20, 2026, 5:23 PM CET
Parrot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.14 | 7.38 | 6.14 | 7.30 | 7.30 | 20.07% | 4,569 |
| Feb 19, 2026 | 5.94 | 6.52 | 5.94 | 6.08 | 6.08 | -4.70% | 100 |
| Feb 18, 2026 | 6.06 | 6.38 | 5.52 | 6.38 | 6.38 | 20.83% | 3,150 |
| Feb 17, 2026 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | -1.86% | - |
| Feb 16, 2026 | 5.22 | 5.38 | 5.22 | 5.38 | 5.38 | - | - |
| Feb 13, 2026 | 5.24 | 5.38 | 5.24 | 5.38 | 5.38 | -2.89% | - |
| Feb 12, 2026 | 5.30 | 5.72 | 5.30 | 5.54 | 5.54 | 1.09% | 395 |
| Feb 11, 2026 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | -5.19% | - |
| Feb 10, 2026 | 5.62 | 6.08 | 5.62 | 5.78 | 5.78 | 0.70% | 3,160 |
| Feb 9, 2026 | 5.66 | 5.74 | 5.64 | 5.74 | 5.74 | 1.77% | - |
| Feb 6, 2026 | 5.80 | 5.80 | 5.64 | 5.64 | 5.64 | -6.31% | - |
| Feb 5, 2026 | 6.26 | 6.26 | 6.02 | 6.02 | 6.02 | -8.51% | 100 |
| Feb 4, 2026 | 6.66 | 7.08 | 6.54 | 6.58 | 6.58 | -5.73% | 1 |
| Feb 3, 2026 | 6.98 | 7.36 | 6.86 | 6.98 | 6.98 | -2.24% | 570 |
| Feb 2, 2026 | 7.08 | 7.60 | 7.08 | 7.14 | 7.14 | -0.83% | 100 |
| 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% | - |