UK markets closed

Parrot S.A. (P2W.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.0800-0.1200 (-5.45%)
At close: 03:29PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.94002.15001.94002.08002.0800-
02 May 20241.98502.20001.98502.20002.2000-
30 Apr 20241.98502.20001.98502.19002.1900-
29 Apr 20241.98502.30001.98502.21002.21001,000
26 Apr 20241.94002.15001.94002.15002.1500-
25 Apr 20241.96002.20001.96002.20002.2000-
24 Apr 20241.96502.14001.96502.14002.1400-
23 Apr 20241.98502.20001.98502.15002.15001,570
22 Apr 20242.01002.23002.01002.20002.2000-
19 Apr 20241.96502.21001.96502.16002.1600-
18 Apr 20241.96502.23001.96502.21002.2100-
17 Apr 20241.96502.24001.96502.24002.2400-
16 Apr 20241.99502.11001.99502.10002.1000800
15 Apr 20242.05002.24002.05002.22002.2200-
12 Apr 20242.03002.21002.03002.20002.2000-
11 Apr 20242.03002.25002.03002.25002.2500-
10 Apr 20242.11002.29002.11002.26002.26001,000
09 Apr 20242.08002.35002.08002.29002.29001,715
08 Apr 20242.11002.36002.11002.32002.3200-
05 Apr 20242.11002.30002.11002.30002.3000-
04 Apr 20242.16002.35002.16002.31002.3100-
03 Apr 20242.17002.36002.17002.36002.36001,957
02 Apr 20242.11002.36002.11002.35002.3500-
28 Mar 20242.17002.36002.17002.36002.3600-
27 Mar 20242.16002.40002.16002.17002.170015
26 Mar 20242.08002.41002.08002.41002.41001,000
25 Mar 20242.13002.30002.13002.30002.3000-
22 Mar 20242.16002.44002.16002.36002.3600-
21 Mar 20242.26002.47002.26002.41002.4100-
20 Mar 20242.18002.45002.18002.45002.4500-
19 Mar 20242.15002.43002.15002.43002.4300-
18 Mar 20242.55002.55002.29002.31002.310028
15 Mar 20242.40002.64002.40002.49002.4900-
14 Mar 20242.44002.67002.44002.67002.670050
13 Mar 20242.39002.69002.39002.69002.6900-
12 Mar 20242.45002.74002.45002.62002.6200-
11 Mar 20242.42002.79002.42002.75002.75001,000
08 Mar 20242.45002.72002.45002.61002.6100-
07 Mar 20242.53002.77002.53002.73002.730050
06 Mar 20242.56002.77002.56002.76002.7600-
05 Mar 20242.47002.71002.47002.71002.7100-
04 Mar 20242.57002.78002.57002.72002.7200-
01 Mar 20242.50002.76002.50002.75002.7500400
29 Feb 20242.45002.73002.45002.71002.7100-
28 Feb 20242.55002.80002.55002.79002.7900-
27 Feb 20242.60002.79002.60002.77002.7700-
26 Feb 20242.50002.78002.50002.78002.7800-
23 Feb 20242.43002.72002.43002.71002.7100-
22 Feb 20242.36002.64002.36002.64002.6400900
21 Feb 20242.37002.65002.37002.63002.6300-
20 Feb 20242.49002.71002.49002.66002.6600-
19 Feb 20242.49002.77002.49002.73002.7300-
16 Feb 20242.49002.80002.49002.80002.8000-
15 Feb 20242.57002.83002.57002.78002.7800-
14 Feb 20242.61002.87002.61002.81002.8100-
13 Feb 20242.61002.87002.61002.87002.8700-
12 Feb 20242.51002.84002.51002.84002.8400-
09 Feb 20242.45002.74002.45002.74002.7400-
08 Feb 20242.52002.77002.52002.77002.7700-
07 Feb 20242.58002.80002.58002.73002.7300-
06 Feb 20242.38002.81002.38002.81002.8100-
05 Feb 20242.59002.76002.59002.66002.6600-
02 Feb 20242.62002.80002.62002.80002.8000-
01 Feb 20242.58002.81002.58002.81002.8100-
31 Jan 20242.80002.81002.80002.81002.8100-
30 Jan 20242.81002.81002.81002.81002.8100-
29 Jan 20243.05003.05002.81002.81002.8100350
26 Jan 20242.85002.85002.85002.85002.8500-
25 Jan 20242.88002.88002.88002.88002.8800-
24 Jan 20242.88002.88002.88002.88002.8800-
23 Jan 20243.02003.02003.02003.02003.0200-
22 Jan 20243.07003.11003.07003.11003.11002,400
19 Jan 20243.09003.11003.09003.11003.1100965
18 Jan 20243.08003.08003.08003.08003.0800-
17 Jan 20243.03003.03003.03003.03003.0300-
16 Jan 20243.02003.04003.02003.04003.0400100
15 Jan 20242.46002.46002.46002.46002.4600-
12 Jan 20242.83002.83002.46002.46002.4600500
11 Jan 20242.77002.77002.66002.66002.6600100
10 Jan 20242.58002.58002.58002.58002.5800-
09 Jan 20242.52002.52002.52002.52002.5200-
08 Jan 20242.47002.47002.47002.47002.4700-
05 Jan 20242.47002.47002.47002.47002.4700-
04 Jan 20242.38002.38002.38002.38002.3800-
03 Jan 20242.39002.39002.39002.39002.3900-
02 Jan 20242.43002.43002.21002.21002.21001,000
29 Dec 20232.48002.48002.48002.48002.4800-
28 Dec 20232.44002.48002.44002.48002.4800375
27 Dec 20232.66002.66002.30002.52002.5200569
22 Dec 20232.09002.09002.09002.09002.0900-
21 Dec 20232.23002.23002.23002.23002.2300-
20 Dec 20232.23002.23002.00002.00002.0000880
19 Dec 20232.18002.18002.18002.18002.1800-
18 Dec 20232.17002.17002.17002.17002.1700-
15 Dec 20232.21002.21002.21002.21002.2100-
14 Dec 20232.17002.17002.17002.17002.1700-
13 Dec 20232.18002.18002.18002.18002.1800-
12 Dec 20232.14002.16002.14002.16002.16004,200
11 Dec 20232.17002.17002.07002.07002.07002,500
08 Dec 20232.15002.15002.15002.15002.1500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...