Parrot S.A. (FRA:P2W)
Germany
· Delayed Price · Currency is EUR 8.18
-0.04 (-0.49%)
At close: Dec 4, 2025
Parrot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.06 | 8.40 | 8.06 | 8.40 | 8.40 | 2.69% | - |
| Dec 4, 2025 | 7.84 | 8.52 | 7.84 | 8.18 | 8.18 | -0.49% | 425 |
| Dec 3, 2025 | 8.98 | 8.98 | 8.14 | 8.22 | 8.22 | -1.44% | 2 |
| Dec 2, 2025 | 7.56 | 8.34 | 7.56 | 8.34 | 8.34 | 6.65% | - |
| Dec 1, 2025 | 8.00 | 8.00 | 7.68 | 7.82 | 7.82 | -1.51% | 200 |
| Nov 28, 2025 | 7.80 | 8.60 | 7.80 | 7.94 | 7.94 | 0.25% | 505 |
| Nov 27, 2025 | 7.80 | 7.92 | 7.80 | 7.92 | 7.92 | 1.54% | - |
| Nov 26, 2025 | 7.52 | 7.84 | 7.52 | 7.80 | 7.80 | 3.45% | - |
| Nov 25, 2025 | 7.72 | 7.90 | 7.54 | 7.54 | 7.54 | -11.50% | 30 |
| Nov 24, 2025 | 7.76 | 8.52 | 7.76 | 8.52 | 8.52 | 7.58% | 120 |
| Nov 21, 2025 | 8.22 | 8.22 | 7.92 | 7.92 | 7.92 | -5.94% | - |
| Nov 20, 2025 | 8.48 | 8.68 | 8.40 | 8.42 | 8.42 | -4.32% | - |
| Nov 19, 2025 | 9.40 | 9.40 | 8.80 | 8.80 | 8.80 | 0.69% | 1,700 |
| Nov 18, 2025 | 8.88 | 9.30 | 8.72 | 8.74 | 8.74 | -10.82% | 75 |
| Nov 17, 2025 | 8.58 | 9.80 | 8.58 | 9.80 | 9.80 | 16.67% | 410 |
| Nov 14, 2025 | 8.18 | 8.52 | 8.18 | 8.40 | 8.40 | -6.25% | - |
| Nov 13, 2025 | 8.52 | 9.40 | 8.52 | 8.96 | 8.96 | 2.52% | 1,015 |
| Nov 12, 2025 | 8.46 | 8.74 | 8.46 | 8.74 | 8.74 | 0.46% | 200 |
| Nov 11, 2025 | 7.98 | 8.70 | 7.98 | 8.70 | 8.70 | 5.33% | - |
| Nov 10, 2025 | 7.56 | 8.26 | 7.56 | 8.26 | 8.26 | 6.17% | - |
| Nov 7, 2025 | 7.64 | 8.20 | 7.64 | 7.78 | 7.78 | -7.82% | 50 |
| Nov 6, 2025 | 8.30 | 8.80 | 7.74 | 8.44 | 8.44 | 4.20% | 3,663 |
| Nov 5, 2025 | 8.20 | 8.28 | 8.10 | 8.10 | 8.10 | -3.57% | - |
| Nov 4, 2025 | 9.50 | 9.50 | 8.40 | 8.40 | 8.40 | -2.10% | 233 |
| Nov 3, 2025 | 9.40 | 9.40 | 8.56 | 8.58 | 8.58 | -0.92% | 1,615 |
| Oct 31, 2025 | 8.36 | 9.00 | 8.36 | 8.66 | 8.66 | -0.23% | 1,300 |
| Oct 30, 2025 | 8.22 | 9.04 | 8.22 | 8.68 | 8.68 | -4.62% | 500 |
| Oct 29, 2025 | 8.36 | 9.10 | 8.36 | 9.10 | 9.10 | 6.31% | 10 |
| Oct 28, 2025 | 8.10 | 8.56 | 8.10 | 8.56 | 8.56 | 0.71% | 470 |
| Oct 27, 2025 | 9.54 | 9.54 | 8.46 | 8.50 | 8.50 | -3.85% | 2,400 |
| Oct 24, 2025 | 8.58 | 9.00 | 8.58 | 8.84 | 8.84 | -5.35% | 550 |
| Oct 23, 2025 | 8.90 | 9.40 | 8.82 | 9.34 | 9.34 | -0.21% | 1,398 |
| Oct 22, 2025 | 9.20 | 9.80 | 9.20 | 9.36 | 9.36 | -2.50% | 10 |
| Oct 21, 2025 | 9.18 | 9.60 | 9.18 | 9.60 | 9.60 | 1.48% | 300 |
| Oct 20, 2025 | 9.04 | 10.05 | 9.00 | 9.46 | 9.46 | -1.46% | 1,050 |
| Oct 17, 2025 | 9.20 | 9.60 | 9.20 | 9.60 | 9.60 | 4.35% | 450 |
| Oct 16, 2025 | 9.70 | 10.35 | 9.20 | 9.20 | 9.20 | -11.96% | 1,350 |
| Oct 15, 2025 | 9.02 | 10.55 | 9.02 | 10.45 | 10.45 | 14.33% | 1,356 |
| Oct 14, 2025 | 9.22 | 9.26 | 9.14 | 9.14 | 9.14 | -10.39% | - |
| Oct 13, 2025 | 9.16 | 10.20 | 9.16 | 10.20 | 10.20 | 7.59% | 140 |
| Oct 10, 2025 | 10.25 | 10.35 | 9.48 | 9.48 | 9.48 | -7.51% | 2,714 |
| Oct 9, 2025 | 10.75 | 10.75 | 10.25 | 10.25 | 10.25 | -6.39% | 960 |
| Oct 8, 2025 | 10.50 | 11.35 | 10.50 | 10.95 | 10.95 | 0.46% | 755 |
| Oct 7, 2025 | 12.30 | 12.30 | 10.35 | 10.90 | 10.90 | -11.02% | 3,895 |
| Oct 6, 2025 | 11.85 | 12.30 | 10.55 | 12.25 | 12.25 | 8.41% | 8,819 |
| Oct 3, 2025 | 10.10 | 11.30 | 9.12 | 11.30 | 11.30 | 11.88% | 3,040 |
| Oct 2, 2025 | 9.62 | 10.10 | 8.70 | 10.10 | 10.10 | 8.60% | 5,270 |
| Oct 1, 2025 | 9.24 | 9.48 | 8.36 | 9.30 | 9.30 | 6.41% | 560 |
| Sep 30, 2025 | 8.82 | 8.82 | 7.98 | 8.74 | 8.74 | 2.10% | 2,780 |
| Sep 29, 2025 | 7.82 | 8.60 | 7.70 | 8.56 | 8.56 | 0.71% | 5,200 |
| Sep 26, 2025 | 7.80 | 8.50 | 7.80 | 8.50 | 8.50 | 8.97% | 1,050 |
| Sep 25, 2025 | 7.30 | 8.00 | 7.30 | 7.80 | 7.80 | 4.84% | 1,300 |
| Sep 24, 2025 | 8.16 | 8.16 | 7.40 | 7.44 | 7.44 | -5.82% | 1,400 |
| Sep 23, 2025 | 7.10 | 7.90 | 7.10 | 7.90 | 7.90 | 2.86% | 1,000 |
| Sep 22, 2025 | 7.40 | 7.92 | 7.40 | 7.68 | 7.68 | -0.52% | 475 |
| Sep 19, 2025 | 7.92 | 8.28 | 7.72 | 7.72 | 7.72 | -6.08% | 2,926 |
| Sep 18, 2025 | 7.56 | 8.22 | 7.56 | 8.22 | 8.22 | 5.93% | - |
| Sep 17, 2025 | 7.54 | 7.78 | 7.54 | 7.76 | 7.76 | -3.00% | - |
| Sep 16, 2025 | 7.92 | 8.00 | 7.78 | 8.00 | 8.00 | -2.44% | 80 |
| Sep 15, 2025 | 7.92 | 8.32 | 7.92 | 8.20 | 8.20 | 2.24% | - |
| Sep 12, 2025 | 7.96 | 8.02 | 7.94 | 8.02 | 8.02 | -5.65% | 200 |
| Sep 11, 2025 | 8.14 | 8.50 | 7.70 | 8.50 | 8.50 | 6.25% | 6,150 |
| Sep 10, 2025 | 6.66 | 8.00 | 6.66 | 8.00 | 8.00 | 16.96% | 5,550 |
| Sep 9, 2025 | 7.06 | 7.14 | 6.84 | 6.84 | 6.84 | -5.79% | - |
| Sep 8, 2025 | 7.08 | 7.50 | 7.08 | 7.26 | 7.26 | -1.09% | - |
| Sep 5, 2025 | 7.04 | 7.34 | 7.04 | 7.34 | 7.34 | 1.38% | - |
| Sep 4, 2025 | 7.34 | 7.50 | 7.24 | 7.24 | 7.24 | -2.16% | 400 |
| Sep 3, 2025 | 7.24 | 7.52 | 7.24 | 7.40 | 7.40 | -7.50% | - |
| Sep 2, 2025 | 7.64 | 8.00 | 7.46 | 8.00 | 8.00 | 2.83% | 140 |
| Sep 1, 2025 | 7.82 | 8.34 | 7.78 | 7.78 | 7.78 | -3.23% | 125 |
| Aug 29, 2025 | 7.86 | 8.04 | 7.86 | 8.04 | 8.04 | -1.95% | 450 |
| Aug 28, 2025 | 8.02 | 8.34 | 8.02 | 8.20 | 8.20 | -1.91% | - |
| Aug 27, 2025 | 8.32 | 8.36 | 8.14 | 8.36 | 8.36 | -0.48% | - |
| Aug 26, 2025 | 8.64 | 8.64 | 8.34 | 8.40 | 8.40 | -3.00% | - |
| Aug 25, 2025 | 8.62 | 8.88 | 8.62 | 8.66 | 8.66 | -0.69% | 180 |
| Aug 22, 2025 | 8.30 | 8.72 | 8.30 | 8.72 | 8.72 | -0.23% | - |
| Aug 21, 2025 | 8.56 | 9.50 | 8.56 | 8.74 | 8.74 | 1.16% | 260 |
| Aug 20, 2025 | 8.32 | 8.64 | 8.28 | 8.64 | 8.64 | 0.47% | - |
| Aug 19, 2025 | 8.84 | 8.84 | 8.60 | 8.60 | 8.60 | -5.29% | - |
| Aug 18, 2025 | 8.28 | 9.08 | 8.28 | 9.08 | 9.08 | -0.87% | - |
| Aug 15, 2025 | 8.44 | 9.16 | 8.42 | 9.16 | 9.16 | 7.26% | 750 |
| Aug 14, 2025 | 7.70 | 8.98 | 7.70 | 8.54 | 8.54 | 0.47% | 5,514 |
| Aug 13, 2025 | 7.74 | 8.50 | 7.74 | 8.50 | 8.50 | 7.87% | 500 |
| Aug 12, 2025 | 7.66 | 7.88 | 7.64 | 7.88 | 7.88 | 1.81% | - |
| Aug 11, 2025 | 8.08 | 8.30 | 7.68 | 7.74 | 7.74 | -8.08% | 7,160 |
| Aug 8, 2025 | 8.00 | 8.96 | 8.00 | 8.42 | 8.42 | 3.44% | 1,700 |
| Aug 7, 2025 | 8.00 | 8.14 | 8.00 | 8.14 | 8.14 | 0.25% | - |
| Aug 6, 2025 | 8.34 | 8.70 | 8.12 | 8.12 | 8.12 | -6.24% | 480 |
| Aug 5, 2025 | 8.42 | 8.78 | 8.42 | 8.66 | 8.66 | -6.88% | - |
| Aug 4, 2025 | 8.70 | 9.58 | 8.42 | 9.30 | 9.30 | 6.16% | 3,110 |
| Aug 1, 2025 | 11.35 | 11.35 | 8.20 | 8.76 | 8.76 | -23.83% | 5,860 |
| Jul 31, 2025 | 10.00 | 11.50 | 10.00 | 11.50 | 11.50 | 13.86% | 500 |
| Jul 30, 2025 | 11.45 | 11.45 | 10.05 | 10.10 | 10.10 | -4.27% | 380 |
| Jul 29, 2025 | 10.60 | 11.20 | 10.40 | 10.55 | 10.55 | -1.86% | 265 |
| Jul 28, 2025 | 12.15 | 12.15 | 10.75 | 10.75 | 10.75 | -10.04% | 536 |
| Jul 25, 2025 | 11.25 | 11.95 | 11.25 | 11.95 | 11.95 | 2.14% | 50 |
| Jul 24, 2025 | 11.80 | 12.05 | 11.70 | 11.70 | 11.70 | -5.26% | 800 |
| Jul 23, 2025 | 13.15 | 13.20 | 11.90 | 12.35 | 12.35 | -6.08% | 300 |
| Jul 22, 2025 | 11.90 | 13.15 | 11.90 | 13.15 | 13.15 | 2.73% | 672 |
| Jul 21, 2025 | 13.70 | 13.95 | 12.15 | 12.80 | 12.80 | -1.54% | 6,945 |