Parrot S.A. (EPA:PARRO)
France
· Delayed Price · Currency is EUR 8.10
+0.20 (2.53%)
Sep 26, 2025, 5:35 PM CET
Parrot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.98 | 8.28 | 7.74 | 8.10 | 8.10 | 2.53% | 74,351 |
| Sep 25, 2025 | 7.84 | 7.96 | 7.68 | 7.90 | 7.90 | 3.13% | 60,775 |
| Sep 24, 2025 | 7.86 | 7.96 | 7.62 | 7.66 | 7.66 | -1.54% | 75,873 |
| Sep 23, 2025 | 7.44 | 8.02 | 7.42 | 7.78 | 7.78 | 4.85% | 61,059 |
| Sep 22, 2025 | 7.62 | 7.72 | 7.40 | 7.42 | 7.42 | -3.64% | 50,068 |
| Sep 19, 2025 | 8.40 | 8.40 | 7.70 | 7.70 | 7.70 | -7.67% | 83,411 |
| Sep 18, 2025 | 7.96 | 8.80 | 7.96 | 8.34 | 8.34 | 4.77% | 61,577 |
| Sep 17, 2025 | 7.94 | 8.12 | 7.94 | 7.96 | 7.96 | 0.25% | 16,977 |
| Sep 16, 2025 | 8.38 | 8.38 | 7.92 | 7.94 | 7.94 | -4.80% | 27,072 |
| Sep 15, 2025 | 8.48 | 8.68 | 8.26 | 8.34 | 8.34 | - | 51,979 |
| Sep 12, 2025 | 8.38 | 8.62 | 8.08 | 8.34 | 8.34 | -0.48% | 38,343 |
| Sep 11, 2025 | 8.38 | 8.50 | 7.68 | 8.38 | 8.38 | 1.95% | 63,548 |
| Sep 10, 2025 | 7.20 | 8.48 | 7.20 | 8.22 | 8.22 | 17.09% | 127,140 |
| Sep 9, 2025 | 7.40 | 7.40 | 6.90 | 7.02 | 7.02 | -5.65% | 50,971 |
| Sep 8, 2025 | 7.54 | 7.74 | 7.34 | 7.44 | 7.44 | -0.27% | 19,742 |
| Sep 5, 2025 | 7.34 | 7.66 | 7.30 | 7.46 | 7.46 | 0.54% | 15,943 |
| Sep 4, 2025 | 7.66 | 7.68 | 7.42 | 7.42 | 7.42 | -3.89% | 28,766 |
| Sep 3, 2025 | 7.62 | 7.78 | 7.58 | 7.72 | 7.72 | 1.31% | 14,241 |
| Sep 2, 2025 | 7.92 | 7.98 | 7.62 | 7.62 | 7.62 | -5.22% | 40,315 |
| Sep 1, 2025 | 8.16 | 8.34 | 7.96 | 8.04 | 8.04 | -2.43% | 25,918 |
| Aug 29, 2025 | 8.22 | 8.34 | 8.04 | 8.24 | 8.24 | -0.48% | 26,296 |
| Aug 28, 2025 | 8.40 | 8.64 | 8.20 | 8.28 | 8.28 | -1.90% | 30,720 |
| Aug 27, 2025 | 8.50 | 8.60 | 8.22 | 8.44 | 8.44 | -3.65% | 45,650 |
| Aug 26, 2025 | 8.90 | 8.90 | 8.56 | 8.76 | 8.76 | -3.74% | 33,951 |
| Aug 25, 2025 | 9.08 | 9.20 | 8.96 | 9.10 | 9.10 | 0.22% | 19,708 |
| Aug 22, 2025 | 8.82 | 9.10 | 8.82 | 9.08 | 9.08 | 3.89% | 13,076 |
| Aug 21, 2025 | 9.08 | 9.30 | 8.74 | 8.74 | 8.74 | -2.89% | 30,712 |
| Aug 20, 2025 | 8.56 | 9.10 | 8.32 | 9.00 | 9.00 | 2.74% | 37,953 |
| Aug 19, 2025 | 9.30 | 9.50 | 8.64 | 8.76 | 8.76 | -5.81% | 65,181 |
| Aug 18, 2025 | 8.88 | 9.46 | 8.80 | 9.30 | 9.30 | 6.65% | 39,046 |
| Aug 15, 2025 | 8.80 | 8.86 | 8.60 | 8.72 | 8.72 | -1.80% | 23,884 |
| Aug 14, 2025 | 8.12 | 9.02 | 8.12 | 8.88 | 8.88 | 9.63% | 71,714 |
| Aug 13, 2025 | 8.18 | 8.50 | 8.04 | 8.10 | 8.10 | -0.49% | 27,593 |
| Aug 12, 2025 | 8.06 | 8.20 | 7.82 | 8.14 | 8.14 | 0.99% | 31,557 |
| Aug 11, 2025 | 8.24 | 8.30 | 7.72 | 8.06 | 8.06 | -5.18% | 85,784 |
| Aug 8, 2025 | 8.22 | 8.88 | 8.22 | 8.50 | 8.50 | 3.41% | 43,677 |
| Aug 7, 2025 | 8.26 | 8.54 | 8.18 | 8.22 | 8.22 | 0.74% | 37,542 |
| Aug 6, 2025 | 8.86 | 9.00 | 8.16 | 8.16 | 8.16 | -7.06% | 69,515 |
| Aug 5, 2025 | 8.98 | 9.34 | 8.78 | 8.78 | 8.78 | -0.90% | 49,605 |
| Aug 4, 2025 | 9.28 | 9.50 | 8.40 | 8.86 | 8.86 | -3.28% | 155,028 |
| Aug 1, 2025 | 10.70 | 10.70 | 8.26 | 9.16 | 9.16 | -20.00% | 325,920 |
| Jul 31, 2025 | 10.80 | 11.50 | 10.60 | 11.45 | 11.45 | 8.53% | 66,627 |
| Jul 30, 2025 | 10.80 | 11.00 | 10.20 | 10.55 | 10.55 | -3.21% | 46,111 |
| Jul 29, 2025 | 11.15 | 11.70 | 10.45 | 10.90 | 10.90 | -2.24% | 84,523 |
| Jul 28, 2025 | 11.40 | 11.70 | 10.90 | 11.15 | 11.15 | -3.46% | 67,952 |
| Jul 25, 2025 | 12.05 | 12.15 | 11.40 | 11.55 | 11.55 | -2.53% | 54,872 |
| Jul 24, 2025 | 12.10 | 12.30 | 11.65 | 11.85 | 11.85 | -4.44% | 51,157 |
| Jul 23, 2025 | 12.75 | 12.90 | 12.10 | 12.40 | 12.40 | -0.80% | 56,938 |
| Jul 22, 2025 | 12.90 | 13.25 | 12.15 | 12.50 | 12.50 | - | 66,560 |
| Jul 21, 2025 | 13.40 | 14.50 | 12.40 | 12.50 | 12.50 | -5.30% | 184,262 |