Parrot S.A. (FRA:P2W)
Germany · Delayed Price · Currency is EUR 9.36
-0.12 (-1.27%)
At close: Mar 27, 2026
FRA:P2W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.27% | - |
| Mar 26, 2026 | 9.52 | 9.52 | 9.40 | 9.48 | 9.48 | 1.07% | - |
| Mar 25, 2026 | 9.50 | 9.50 | 9.38 | 9.38 | 9.38 | -3.10% | - |
| Mar 24, 2026 | 9.98 | 9.98 | 9.28 | 9.68 | 9.68 | -2.62% | - |
| Mar 23, 2026 | 10.00 | 10.65 | 9.80 | 9.94 | 9.94 | -3.96% | 7,250 |
| Mar 20, 2026 | 9.62 | 10.60 | 9.62 | 10.35 | 10.35 | 4.33% | 6,830 |
| Mar 19, 2026 | 9.76 | 9.92 | 9.20 | 9.92 | 9.92 | 16.16% | 738 |
| Mar 18, 2026 | 8.20 | 8.54 | 8.20 | 8.54 | 8.54 | 10.91% | - |
| Mar 17, 2026 | 7.56 | 7.70 | 7.56 | 7.70 | 7.70 | -0.77% | - |
| Mar 16, 2026 | 7.58 | 7.76 | 7.58 | 7.76 | 7.76 | -0.26% | - |
| Mar 13, 2026 | 7.68 | 7.78 | 7.68 | 7.78 | 7.78 | - | - |
| Mar 12, 2026 | 7.42 | 7.78 | 7.42 | 7.78 | 7.78 | 1.30% | - |
| Mar 11, 2026 | 7.50 | 7.68 | 7.50 | 7.68 | 7.68 | 2.40% | - |
| Mar 10, 2026 | 7.32 | 7.50 | 7.32 | 7.50 | 7.50 | 0.27% | - |
| Mar 9, 2026 | 7.54 | 7.54 | 7.40 | 7.48 | 7.48 | -2.09% | - |
| Mar 6, 2026 | 7.56 | 7.72 | 7.56 | 7.64 | 7.64 | -1.29% | - |
| Mar 5, 2026 | 7.60 | 7.74 | 7.60 | 7.74 | 7.74 | -7.86% | - |
| Mar 4, 2026 | 7.16 | 8.40 | 7.16 | 8.40 | 8.40 | 11.41% | 220 |
| Mar 3, 2026 | 7.80 | 8.00 | 7.52 | 7.54 | 7.54 | -11.50% | 200 |
| Mar 2, 2026 | 8.50 | 8.60 | 7.70 | 8.52 | 8.52 | 7.30% | 730 |
| Feb 27, 2026 | 7.70 | 8.10 | 7.70 | 7.94 | 7.94 | -4.57% | - |
| Feb 26, 2026 | 7.60 | 8.32 | 7.60 | 8.32 | 8.32 | 7.77% | 30 |
| Feb 25, 2026 | 7.66 | 7.80 | 7.66 | 7.72 | 7.72 | 2.12% | - |
| Feb 24, 2026 | 6.50 | 8.14 | 6.50 | 7.56 | 7.56 | 13.17% | 180 |
| Feb 23, 2026 | 7.30 | 7.30 | 6.68 | 6.68 | 6.68 | -8.49% | 100 |
| 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 |