Parrot S.A. (EPA:PARRO)
France
· Delayed Price · Currency is EUR 7.92
-0.04 (-0.50%)
Mar 6, 2026, 11:49 AM CET
Parrot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.06 | 8.10 | 7.82 | 7.96 | 7.96 | -0.50% | 34,352 |
| Mar 4, 2026 | 7.50 | 8.08 | 7.42 | 8.00 | 8.00 | 6.10% | 49,485 |
| Mar 3, 2026 | 8.22 | 8.22 | 7.50 | 7.54 | 7.54 | -8.27% | 102,515 |
| Mar 2, 2026 | 8.30 | 8.40 | 8.12 | 8.22 | 8.22 | 1.48% | 89,157 |
| Feb 27, 2026 | 8.34 | 8.40 | 8.08 | 8.10 | 8.10 | - | 78,699 |
| Feb 26, 2026 | 8.04 | 8.20 | 8.00 | 8.10 | 8.10 | 1.25% | 57,411 |
| Feb 25, 2026 | 8.10 | 8.22 | 7.82 | 8.00 | 8.00 | -0.74% | 100,737 |
| Feb 24, 2026 | 7.02 | 8.10 | 6.98 | 8.06 | 8.06 | 18.18% | 160,679 |
| Feb 23, 2026 | 7.30 | 7.56 | 6.76 | 6.82 | 6.82 | -4.21% | 95,488 |
| Feb 20, 2026 | 6.86 | 7.44 | 6.80 | 7.12 | 7.12 | 10.22% | 146,901 |
| Feb 19, 2026 | 6.30 | 6.46 | 6.14 | 6.46 | 6.46 | 3.19% | 47,013 |
| Feb 18, 2026 | 5.86 | 6.28 | 5.86 | 6.26 | 6.26 | 8.30% | 81,089 |
| Feb 17, 2026 | 5.60 | 5.78 | 5.32 | 5.78 | 5.78 | 4.33% | 30,803 |
| Feb 16, 2026 | 5.60 | 5.68 | 5.46 | 5.54 | 5.54 | 0.73% | 22,757 |
| Feb 13, 2026 | 5.56 | 5.62 | 5.44 | 5.50 | 5.50 | -0.36% | 38,775 |
| Feb 12, 2026 | 5.62 | 5.76 | 5.48 | 5.52 | 5.52 | -1.08% | 36,317 |
| Feb 11, 2026 | 5.68 | 5.74 | 5.54 | 5.58 | 5.58 | -1.76% | 40,903 |
| Feb 10, 2026 | 5.98 | 6.12 | 5.68 | 5.68 | 5.68 | -4.05% | 46,522 |
| Feb 9, 2026 | 6.00 | 6.02 | 5.76 | 5.92 | 5.92 | -0.67% | 50,901 |
| Feb 6, 2026 | 6.06 | 6.16 | 5.72 | 5.96 | 5.96 | -2.30% | 48,507 |
| Feb 5, 2026 | 6.60 | 6.66 | 6.02 | 6.10 | 6.10 | -7.29% | 110,324 |
| Feb 4, 2026 | 7.08 | 7.10 | 6.58 | 6.58 | 6.58 | -6.00% | 56,235 |
| Feb 3, 2026 | 7.32 | 7.38 | 6.98 | 7.00 | 7.00 | -4.63% | 34,332 |
| Feb 2, 2026 | 7.36 | 7.46 | 7.28 | 7.34 | 7.34 | -1.61% | 16,006 |
| Jan 30, 2026 | 7.52 | 7.60 | 7.36 | 7.46 | 7.46 | -0.80% | 27,248 |
| Jan 29, 2026 | 7.80 | 7.80 | 7.50 | 7.52 | 7.52 | -2.59% | 26,111 |
| Jan 28, 2026 | 7.80 | 7.80 | 7.58 | 7.72 | 7.72 | 0.78% | 18,957 |
| Jan 27, 2026 | 7.50 | 7.66 | 7.48 | 7.66 | 7.66 | 1.86% | 21,262 |
| Jan 26, 2026 | 7.72 | 7.94 | 7.44 | 7.52 | 7.52 | -2.59% | 41,729 |
| Jan 23, 2026 | 7.88 | 7.88 | 7.66 | 7.72 | 7.72 | -2.53% | 26,164 |
| Jan 22, 2026 | 7.74 | 7.94 | 7.72 | 7.92 | 7.92 | 2.86% | 21,564 |
| Jan 21, 2026 | 7.62 | 7.74 | 7.52 | 7.70 | 7.70 | -0.52% | 18,094 |
| Jan 20, 2026 | 7.64 | 7.74 | 7.52 | 7.74 | 7.74 | 0.78% | 21,006 |
| Jan 19, 2026 | 7.74 | 7.80 | 7.62 | 7.68 | 7.68 | -1.79% | 35,917 |
| Jan 16, 2026 | 7.98 | 8.00 | 7.78 | 7.82 | 7.82 | -2.25% | 24,367 |
| Jan 15, 2026 | 8.14 | 8.14 | 7.92 | 8.00 | 8.00 | -1.72% | 15,052 |
| Jan 14, 2026 | 8.00 | 8.14 | 7.92 | 8.14 | 8.14 | 0.49% | 16,619 |
| Jan 13, 2026 | 8.24 | 8.24 | 7.94 | 8.10 | 8.10 | -1.70% | 21,992 |
| Jan 12, 2026 | 8.20 | 8.24 | 8.04 | 8.24 | 8.24 | 0.98% | 31,010 |
| Jan 9, 2026 | 8.30 | 8.30 | 8.04 | 8.16 | 8.16 | - | 27,737 |
| Jan 8, 2026 | 8.40 | 8.40 | 8.02 | 8.16 | 8.16 | -2.39% | 23,703 |
| Jan 7, 2026 | 8.18 | 8.40 | 8.10 | 8.36 | 8.36 | 2.20% | 27,656 |
| Jan 6, 2026 | 8.20 | 8.38 | 7.86 | 8.18 | 8.18 | 0.74% | 49,107 |
| Jan 5, 2026 | 7.88 | 8.21 | 7.88 | 8.12 | 8.12 | 4.64% | 40,798 |
| Jan 2, 2026 | 7.66 | 7.88 | 7.64 | 7.76 | 7.76 | 4.86% | 30,646 |
| Dec 31, 2025 | 7.74 | 7.74 | 7.40 | 7.40 | 7.40 | -5.13% | 34,390 |
| Dec 30, 2025 | 7.62 | 7.88 | 7.60 | 7.80 | 7.80 | 0.78% | 12,096 |
| Dec 29, 2025 | 7.96 | 7.96 | 7.62 | 7.74 | 7.74 | -3.01% | 40,858 |
| Dec 24, 2025 | 7.86 | 8.04 | 7.82 | 7.98 | 7.98 | 1.53% | 5,838 |
| Dec 23, 2025 | 7.92 | 8.04 | 7.84 | 7.86 | 7.86 | -2.48% | 21,823 |
| Dec 22, 2025 | 7.96 | 8.10 | 7.82 | 8.06 | 8.06 | 1.26% | 25,680 |
| Dec 19, 2025 | 8.08 | 8.08 | 7.90 | 7.96 | 7.96 | 0.25% | 36,149 |
| Dec 18, 2025 | 8.02 | 8.14 | 7.94 | 7.94 | 7.94 | -1.49% | 22,901 |
| Dec 17, 2025 | 8.36 | 8.36 | 8.00 | 8.06 | 8.06 | -3.36% | 32,862 |
| Dec 16, 2025 | 8.30 | 8.44 | 8.22 | 8.34 | 8.34 | 0.48% | 9,292 |
| Dec 15, 2025 | 8.64 | 8.64 | 8.24 | 8.30 | 8.30 | -5.47% | 41,142 |
| Dec 12, 2025 | 9.16 | 9.20 | 8.74 | 8.78 | 8.78 | -4.57% | 20,058 |
| Dec 11, 2025 | 9.00 | 9.32 | 9.00 | 9.20 | 9.20 | 2.91% | 44,575 |
| Dec 10, 2025 | 9.18 | 9.26 | 8.86 | 8.94 | 8.94 | -2.61% | 20,536 |
| Dec 9, 2025 | 8.60 | 9.34 | 8.60 | 9.18 | 9.18 | 7.75% | 68,799 |
| Dec 8, 2025 | 8.88 | 9.02 | 8.48 | 8.52 | 8.52 | -0.93% | 46,031 |
| Dec 5, 2025 | 8.48 | 8.76 | 8.48 | 8.60 | 8.60 | 1.42% | 23,549 |
| Dec 4, 2025 | 8.32 | 8.50 | 8.24 | 8.48 | 8.48 | 2.66% | 19,113 |
| Dec 3, 2025 | 8.50 | 8.56 | 8.24 | 8.26 | 8.26 | -3.50% | 30,573 |
| Dec 2, 2025 | 8.06 | 8.78 | 7.90 | 8.56 | 8.56 | 7.54% | 49,220 |
| Dec 1, 2025 | 8.04 | 8.12 | 7.86 | 7.96 | 7.96 | -2.93% | 35,696 |
| Nov 28, 2025 | 8.20 | 8.32 | 8.04 | 8.20 | 8.20 | - | 23,319 |
| Nov 27, 2025 | 8.20 | 8.24 | 8.12 | 8.20 | 8.20 | 2.24% | 4,046 |
| Nov 26, 2025 | 7.94 | 8.10 | 7.90 | 8.02 | 8.02 | 1.26% | 19,547 |
| Nov 25, 2025 | 8.24 | 8.32 | 7.74 | 7.92 | 7.92 | -2.46% | 39,852 |
| Nov 24, 2025 | 8.20 | 8.40 | 8.04 | 8.12 | 8.12 | -0.49% | 38,045 |
| Nov 21, 2025 | 8.50 | 8.50 | 8.04 | 8.16 | 8.16 | -5.77% | 40,094 |
| Nov 20, 2025 | 8.92 | 8.96 | 8.52 | 8.66 | 8.66 | -2.91% | 20,454 |
| Nov 19, 2025 | 9.10 | 9.10 | 8.76 | 8.92 | 8.92 | -1.55% | 10,920 |
| Nov 18, 2025 | 9.08 | 9.14 | 8.90 | 9.06 | 9.06 | -3.00% | 50,929 |
| Nov 17, 2025 | 9.10 | 9.58 | 9.06 | 9.34 | 9.34 | 3.32% | 61,407 |
| Nov 14, 2025 | 8.56 | 9.04 | 8.56 | 9.04 | 9.04 | 4.87% | 15,848 |
| Nov 13, 2025 | 9.10 | 9.22 | 8.50 | 8.62 | 8.62 | -3.79% | 28,595 |
| Nov 12, 2025 | 8.94 | 9.10 | 8.84 | 8.96 | 8.96 | 0.67% | 23,899 |
| Nov 11, 2025 | 8.50 | 9.04 | 8.42 | 8.90 | 8.90 | 5.95% | 35,961 |
| Nov 10, 2025 | 8.24 | 8.64 | 8.22 | 8.40 | 8.40 | 5.53% | 31,020 |
| Nov 7, 2025 | 8.04 | 8.14 | 7.92 | 7.96 | 7.96 | -1.00% | 24,036 |
| Nov 6, 2025 | 8.56 | 8.60 | 7.88 | 8.04 | 8.04 | -6.07% | 62,915 |
| Nov 5, 2025 | 8.50 | 8.64 | 8.24 | 8.56 | 8.56 | -0.93% | 26,284 |
| Nov 4, 2025 | 9.04 | 9.04 | 8.52 | 8.64 | 8.64 | -4.42% | 33,043 |
| Nov 3, 2025 | 8.96 | 9.30 | 8.86 | 9.04 | 9.04 | 0.44% | 33,592 |
| Oct 31, 2025 | 8.72 | 9.30 | 8.72 | 9.00 | 9.00 | 2.27% | 34,903 |
| Oct 30, 2025 | 9.00 | 9.00 | 8.66 | 8.80 | 8.80 | 1.62% | 34,314 |
| Oct 29, 2025 | 8.72 | 8.96 | 8.56 | 8.66 | 8.66 | -1.59% | 22,765 |
| Oct 28, 2025 | 8.50 | 9.22 | 8.24 | 8.80 | 8.80 | 3.29% | 77,888 |
| Oct 27, 2025 | 9.04 | 9.24 | 8.34 | 8.52 | 8.52 | -6.17% | 99,034 |
| Oct 24, 2025 | 9.24 | 9.28 | 8.88 | 9.08 | 9.08 | 0.44% | 30,112 |
| Oct 23, 2025 | 9.32 | 9.52 | 8.74 | 9.04 | 9.04 | -0.66% | 89,354 |
| Oct 22, 2025 | 9.60 | 9.76 | 9.04 | 9.10 | 9.10 | -5.99% | 63,933 |
| Oct 21, 2025 | 9.60 | 9.92 | 9.50 | 9.68 | 9.68 | 0.21% | 34,852 |
| Oct 20, 2025 | 9.78 | 10.10 | 9.64 | 9.66 | 9.66 | 1.90% | 52,200 |
| Oct 17, 2025 | 9.54 | 9.66 | 9.22 | 9.48 | 9.48 | -2.07% | 40,755 |
| Oct 16, 2025 | 10.00 | 10.25 | 9.68 | 9.68 | 9.68 | -5.10% | 46,521 |
| Oct 15, 2025 | 9.90 | 10.65 | 9.40 | 10.20 | 10.20 | 7.37% | 96,471 |
| Oct 14, 2025 | 9.52 | 9.72 | 9.26 | 9.50 | 9.50 | -2.06% | 50,582 |