Parrot S.A. (FRA:P2W)
Germany · Delayed Price · Currency is EUR 9.12
-0.14 (-1.51%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:P2W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 9.60 | 9.60 | 9.50 | 9.51 | 9.51 | -3.65% | - |
| Aug 13, 2026 | 9.62 | 9.87 | 9.49 | 9.87 | 9.87 | 1.75% | 520 |
| Aug 12, 2026 | 9.79 | 9.79 | 9.68 | 9.70 | 9.70 | -0.31% | - |
| Aug 11, 2026 | 9.78 | 9.78 | 9.68 | 9.73 | 9.73 | 2.31% | - |
| Aug 10, 2026 | 9.53 | 9.62 | 9.51 | 9.51 | 9.51 | -1.86% | - |
| Aug 7, 2026 | 9.79 | 9.79 | 9.69 | 9.69 | 9.69 | 1.36% | - |
| Aug 6, 2026 | 9.78 | 9.78 | 9.56 | 9.56 | 9.56 | -4.40% | 240 |
| Aug 5, 2026 | 9.93 | 10.00 | 9.62 | 10.00 | 10.00 | 2.99% | 15 |
| Aug 4, 2026 | 9.71 | 9.75 | 9.71 | 9.71 | 9.71 | 2.53% | - |
| Aug 3, 2026 | 10.68 | 10.68 | 9.47 | 9.47 | 9.47 | -3.37% | 410 |
| Jul 31, 2026 | 9.91 | 9.91 | 9.72 | 9.80 | 9.80 | 0.62% | - |
| Jul 30, 2026 | 9.39 | 9.74 | 9.39 | 9.74 | 9.74 | 1.99% | - |
| Jul 29, 2026 | 9.45 | 9.55 | 9.36 | 9.55 | 9.55 | 1.60% | 200 |
| Jul 28, 2026 | 9.60 | 9.60 | 9.38 | 9.40 | 9.40 | -4.28% | - |
| Jul 27, 2026 | 9.97 | 9.97 | 9.80 | 9.82 | 9.82 | -0.41% | - |
| Jul 24, 2026 | 9.78 | 9.86 | 9.76 | 9.86 | 9.86 | -0.20% | - |
| Jul 23, 2026 | 10.20 | 10.20 | 9.88 | 9.88 | 9.88 | -2.95% | - |
| Jul 22, 2026 | 10.24 | 10.24 | 10.10 | 10.18 | 10.18 | - | - |
| Jul 21, 2026 | 10.14 | 10.18 | 10.14 | 10.18 | 10.18 | -0.20% | - |
| Jul 20, 2026 | 10.48 | 10.48 | 10.12 | 10.20 | 10.20 | 2.00% | - |
| Jul 17, 2026 | 10.36 | 10.36 | 10.00 | 10.00 | 10.00 | -4.03% | - |
| Jul 16, 2026 | 10.58 | 10.58 | 10.42 | 10.42 | 10.42 | -1.14% | - |
| Jul 15, 2026 | 10.62 | 10.62 | 10.48 | 10.54 | 10.54 | 0.76% | - |
| Jul 14, 2026 | 10.40 | 10.46 | 10.32 | 10.46 | 10.46 | 1.36% | - |
| Jul 13, 2026 | 10.96 | 10.96 | 10.32 | 10.32 | 10.32 | -3.73% | 648 |
| Jul 10, 2026 | 10.58 | 10.72 | 10.54 | 10.72 | 10.72 | 3.08% | - |
| Jul 9, 2026 | 10.52 | 10.52 | 10.40 | 10.40 | 10.40 | 1.36% | - |
| Jul 8, 2026 | 10.48 | 10.48 | 10.18 | 10.26 | 10.26 | -3.39% | - |
| Jul 7, 2026 | 10.56 | 10.80 | 10.56 | 10.62 | 10.62 | 1.72% | - |
| Jul 6, 2026 | 10.64 | 10.64 | 10.44 | 10.44 | 10.44 | -1.51% | - |
| Jul 3, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 3.52% | - |
| Jul 2, 2026 | 9.95 | 10.24 | 9.76 | 10.24 | 10.24 | 4.28% | 250 |
| Jul 1, 2026 | 9.90 | 9.92 | 9.82 | 9.82 | 9.82 | 1.24% | - |
| Jun 30, 2026 | 9.58 | 9.70 | 9.36 | 9.70 | 9.70 | 3.08% | 755 |
| Jun 29, 2026 | 9.40 | 9.41 | 9.40 | 9.41 | 9.41 | 5.97% | - |
| 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% | - |