Parrot S.A. (FRA:P2W)
Germany · Delayed Price · Currency is EUR 7.37
+0.09 (1.24%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:P2W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.39 | 7.39 | 7.37 | 7.37 | 7.37 | 1.24% | 250 |
| Oct 22, 2026 | 7.50 | 7.50 | 7.28 | 7.28 | 7.28 | -3.96% | - |
| Oct 21, 2026 | 7.39 | 7.58 | 7.39 | 7.58 | 7.58 | 2.43% | - |
| Oct 20, 2026 | 7.41 | 7.44 | 7.22 | 7.40 | 7.40 | -1.07% | 250 |
| Oct 19, 2026 | 7.84 | 7.84 | 7.44 | 7.48 | 7.48 | -5.08% | 300 |
| Oct 16, 2026 | 7.74 | 8.16 | 7.68 | 7.88 | 7.88 | 4.79% | 400 |
| Oct 15, 2026 | 7.52 | 7.55 | 7.52 | 7.52 | 7.52 | 0.13% | - |
| Oct 14, 2026 | 7.49 | 7.51 | 7.47 | 7.51 | 7.51 | 1.21% | - |
| Oct 13, 2026 | 7.55 | 7.55 | 7.39 | 7.42 | 7.42 | -2.62% | - |
| Oct 12, 2026 | 7.45 | 7.70 | 7.45 | 7.62 | 7.62 | 2.14% | - |
| Oct 9, 2026 | 7.47 | 7.47 | 7.43 | 7.46 | 7.46 | -1.32% | - |
| Oct 8, 2026 | 7.75 | 7.75 | 7.56 | 7.56 | 7.56 | -3.08% | - |
| Oct 7, 2026 | 7.89 | 7.89 | 7.78 | 7.80 | 7.80 | -0.89% | - |
| Oct 6, 2026 | 8.03 | 8.03 | 7.87 | 7.87 | 7.87 | -0.51% | - |
| Oct 5, 2026 | 8.08 | 8.08 | 7.91 | 7.91 | 7.91 | -1.62% | - |
| Oct 2, 2026 | 8.10 | 8.10 | 8.02 | 8.04 | 8.04 | -1.95% | - |
| Oct 1, 2026 | 8.08 | 8.20 | 8.06 | 8.20 | 8.20 | -2.38% | - |
| Sep 30, 2026 | 8.61 | 8.61 | 8.40 | 8.40 | 8.40 | -6.56% | - |
| Sep 29, 2026 | 8.68 | 8.99 | 8.68 | 8.99 | 8.99 | 3.45% | 10 |
| Sep 28, 2026 | 8.71 | 8.71 | 8.65 | 8.69 | 8.69 | 0.70% | - |
| Sep 25, 2026 | 9.18 | 9.18 | 8.63 | 8.63 | 8.63 | -2.27% | - |
| Sep 24, 2026 | 9.16 | 9.16 | 8.83 | 8.83 | 8.83 | -3.39% | - |
| Sep 23, 2026 | 9.17 | 9.18 | 9.14 | 9.14 | 9.14 | -0.76% | - |
| Sep 22, 2026 | 8.99 | 9.21 | 8.92 | 9.21 | 9.21 | 3.25% | - |
| Sep 21, 2026 | 9.02 | 9.02 | 8.85 | 8.92 | 8.92 | -0.22% | - |
| Sep 18, 2026 | 9.07 | 9.08 | 8.94 | 8.94 | 8.94 | -0.67% | - |
| Sep 17, 2026 | 8.99 | 9.00 | 8.96 | 9.00 | 9.00 | - | - |
| Sep 16, 2026 | 9.05 | 9.05 | 8.95 | 9.00 | 9.00 | -0.55% | - |
| Sep 15, 2026 | 9.12 | 9.12 | 9.05 | 9.05 | 9.05 | 0.11% | - |
| Sep 14, 2026 | 9.10 | 9.10 | 9.04 | 9.04 | 9.04 | -0.22% | - |
| Sep 11, 2026 | 9.14 | 9.14 | 9.01 | 9.06 | 9.06 | 2.84% | - |
| Sep 10, 2026 | 9.08 | 9.08 | 8.81 | 8.81 | 8.81 | -3.72% | 12 |
| Sep 9, 2026 | 9.35 | 9.35 | 9.15 | 9.15 | 9.15 | -0.87% | - |
| Sep 8, 2026 | 9.04 | 9.23 | 9.01 | 9.23 | 9.23 | 1.65% | - |
| Sep 7, 2026 | 9.18 | 9.18 | 8.99 | 9.08 | 9.08 | 0.67% | - |
| Sep 4, 2026 | 9.45 | 9.45 | 9.02 | 9.02 | 9.02 | -4.35% | - |
| Sep 3, 2026 | 9.01 | 9.43 | 9.01 | 9.43 | 9.43 | 4.78% | - |
| Sep 2, 2026 | 9.26 | 9.26 | 8.90 | 9.00 | 9.00 | -0.33% | - |
| Sep 1, 2026 | 9.17 | 9.17 | 9.03 | 9.03 | 9.03 | -1.10% | - |
| Aug 31, 2026 | 8.98 | 9.13 | 8.98 | 9.13 | 9.13 | 2.35% | - |
| Aug 28, 2026 | 9.11 | 9.14 | 8.92 | 8.92 | 8.92 | -1.11% | - |
| Aug 27, 2026 | 9.04 | 9.06 | 9.02 | 9.02 | 9.02 | -1.10% | - |
| Aug 26, 2026 | 9.24 | 9.24 | 9.12 | 9.12 | 9.12 | -1.51% | - |
| Aug 25, 2026 | 9.38 | 9.38 | 9.26 | 9.26 | 9.26 | 0.87% | 1,200 |
| Aug 24, 2026 | 9.40 | 9.40 | 9.18 | 9.18 | 9.18 | -2.13% | - |
| Aug 21, 2026 | 9.37 | 9.38 | 9.21 | 9.38 | 9.38 | 1.19% | - |
| Aug 20, 2026 | 9.62 | 9.84 | 9.27 | 9.27 | 9.27 | -4.63% | 20 |
| Aug 19, 2026 | 9.81 | 9.81 | 9.69 | 9.72 | 9.72 | 0.52% | - |
| Aug 18, 2026 | 10.00 | 10.00 | 9.67 | 9.67 | 9.67 | -3.30% | 3,000 |
| Aug 17, 2026 | 9.76 | 10.04 | 9.76 | 10.00 | 10.00 | 5.15% | - |