Parrot S.A. (FRA:P2W)
Germany · Delayed Price · Currency is EUR 8.88
-0.13 (-1.44%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:P2W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.00 | 9.00 | 8.88 | 8.88 | 8.88 | -1.44% | - |
| Jun 25, 2026 | 9.06 | 9.06 | 8.90 | 9.01 | 9.01 | -0.33% | - |
| Jun 24, 2026 | 9.48 | 9.48 | 9.04 | 9.04 | 9.04 | -3.73% | - |
| Jun 23, 2026 | 9.08 | 9.39 | 9.08 | 9.39 | 9.39 | 4.22% | - |
| Jun 22, 2026 | 9.68 | 9.68 | 9.01 | 9.01 | 9.01 | -3.74% | 1,790 |
| Jun 19, 2026 | 9.41 | 9.41 | 9.24 | 9.36 | 9.36 | 0.65% | - |
| Jun 18, 2026 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Jun 17, 2026 | 9.45 | 9.50 | 9.38 | 9.50 | 9.50 | -0.73% | 40 |
| Jun 16, 2026 | 9.83 | 9.83 | 9.57 | 9.57 | 9.57 | -1.24% | - |
| Jun 15, 2026 | 10.08 | 10.08 | 9.69 | 9.69 | 9.69 | -1.62% | 1,200 |
| Jun 12, 2026 | 9.91 | 9.91 | 9.85 | 9.85 | 9.85 | 1.76% | - |
| Jun 11, 2026 | 9.56 | 10.20 | 9.56 | 9.68 | 9.68 | 3.64% | 20 |
| Jun 10, 2026 | 9.64 | 9.64 | 9.34 | 9.34 | 9.34 | -6.41% | - |
| Jun 9, 2026 | 9.80 | 9.98 | 9.76 | 9.98 | 9.98 | 1.22% | - |
| Jun 8, 2026 | 10.28 | 10.28 | 9.86 | 9.86 | 9.86 | -4.83% | - |
| Jun 5, 2026 | 10.72 | 10.72 | 10.36 | 10.36 | 10.36 | 0.97% | 200 |
| Jun 4, 2026 | 10.04 | 10.26 | 10.04 | 10.26 | 10.26 | 2.60% | - |
| Jun 3, 2026 | 10.22 | 10.22 | 9.94 | 10.00 | 10.00 | -0.99% | - |
| Jun 2, 2026 | 10.32 | 10.36 | 10.10 | 10.10 | 10.10 | 0.40% | - |
| Jun 1, 2026 | 10.24 | 10.24 | 10.06 | 10.06 | 10.06 | -7.88% | - |
| May 29, 2026 | 11.30 | 11.30 | 10.62 | 10.92 | 10.92 | -2.85% | - |
| May 28, 2026 | 10.02 | 11.24 | 10.02 | 11.24 | 11.24 | 7.46% | 100 |
| May 27, 2026 | 10.30 | 10.46 | 9.86 | 10.46 | 10.46 | -1.13% | 210 |
| May 26, 2026 | 11.08 | 11.08 | 10.58 | 10.58 | 10.58 | -3.47% | - |
| May 25, 2026 | 11.28 | 11.28 | 10.96 | 10.96 | 10.96 | -4.70% | - |
| May 22, 2026 | 10.84 | 11.60 | 10.84 | 11.50 | 11.50 | 7.08% | - |
| May 21, 2026 | 9.89 | 10.74 | 9.89 | 10.74 | 10.74 | 12.34% | - |
| May 20, 2026 | 9.54 | 9.56 | 9.51 | 9.56 | 9.56 | -0.73% | - |
| May 19, 2026 | 9.65 | 9.92 | 9.63 | 9.63 | 9.63 | -1.23% | 15 |
| May 18, 2026 | 9.93 | 9.93 | 9.56 | 9.75 | 9.75 | 3.17% | 15 |
| May 15, 2026 | 8.81 | 9.45 | 8.81 | 9.45 | 9.45 | 2.27% | - |
| May 14, 2026 | 9.91 | 9.91 | 9.24 | 9.24 | 9.24 | 3.59% | 400 |
| May 13, 2026 | 8.96 | 8.97 | 8.92 | 8.92 | 8.92 | -0.34% | - |
| May 12, 2026 | 8.82 | 8.95 | 8.82 | 8.95 | 8.95 | 2.29% | - |
| May 11, 2026 | 8.91 | 8.92 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| May 8, 2026 | 9.11 | 9.11 | 8.95 | 8.95 | 8.95 | -5.79% | - |
| May 7, 2026 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | -4.04% | 200 |
| May 6, 2026 | 10.24 | 10.24 | 9.90 | 9.90 | 9.90 | -4.07% | - |
| May 5, 2026 | 10.46 | 10.46 | 10.32 | 10.32 | 10.32 | - | - |
| May 4, 2026 | 10.12 | 10.54 | 10.12 | 10.32 | 10.32 | -0.58% | - |
| Apr 30, 2026 | 10.06 | 10.38 | 10.06 | 10.38 | 10.38 | -0.76% | - |
| Apr 29, 2026 | 10.74 | 10.74 | 10.46 | 10.46 | 10.46 | -0.57% | - |
| Apr 28, 2026 | 10.74 | 10.74 | 10.52 | 10.52 | 10.52 | 0.19% | - |
| Apr 27, 2026 | 10.54 | 10.54 | 10.50 | 10.50 | 10.50 | -0.19% | - |
| Apr 24, 2026 | 10.52 | 10.52 | 10.34 | 10.52 | 10.52 | 0.57% | 1,000 |
| Apr 23, 2026 | 10.56 | 11.14 | 10.46 | 10.46 | 10.46 | -0.38% | 95 |
| Apr 22, 2026 | 10.66 | 10.66 | 10.28 | 10.50 | 10.50 | -1.32% | - |
| Apr 21, 2026 | 10.46 | 10.92 | 10.46 | 10.64 | 10.64 | -0.56% | - |
| Apr 20, 2026 | 10.54 | 10.72 | 10.54 | 10.70 | 10.70 | -4.97% | 50 |
| Apr 17, 2026 | 11.64 | 11.90 | 11.26 | 11.26 | 11.26 | -5.85% | 200 |