UK markets closed

Parrot S.A. (PARRO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
2.2000+0.0500 (+2.33%)
At close: 04:42PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.18002.20002.18002.20002.2000887
25 Apr 20242.17002.23002.12002.15002.15003,470
24 Apr 20242.13002.19002.12002.17002.17005,279
23 Apr 20242.18002.19002.14002.18002.1800548
22 Apr 20242.23002.26002.15002.20002.20007,001
19 Apr 20242.18002.27002.13002.23002.23004,112
18 Apr 20242.28002.28002.18002.18002.18001,960
17 Apr 20242.28002.28002.18002.18002.18004,108
16 Apr 20242.29002.29002.18002.18002.1800870
15 Apr 20242.29002.29002.20002.21002.21006,315
12 Apr 20242.25002.27002.15002.27002.27009,475
11 Apr 20242.25002.28002.23002.25002.25002,512
10 Apr 20242.34002.34002.25002.25002.25002,214
09 Apr 20242.30002.37002.27002.34002.34003,877
08 Apr 20242.40002.40002.29002.30002.30006,193
05 Apr 20242.35002.35002.28002.34002.34003,729
04 Apr 20242.39002.39002.29002.34002.34003,697
03 Apr 20242.40002.40002.30002.39002.39002,746
02 Apr 20242.35002.40002.34002.40002.40001,665
28 Mar 20242.40002.43002.32002.34002.34001,034
27 Mar 20242.44002.44002.30002.40002.40004,152
26 Mar 20242.30002.46002.30002.39002.39005,126
25 Mar 20242.25002.36002.23002.30002.30004,080
22 Mar 20242.41002.44002.32002.36002.36005,956
21 Mar 20242.44002.45002.39002.39002.39001,680
20 Mar 20242.50002.50002.44002.50002.50003,125
19 Mar 20242.43002.49002.40002.41002.41005,111
18 Mar 20242.30002.39002.30002.38002.38008,781
15 Mar 20242.72002.72002.31002.31002.310015,307
14 Mar 20242.72002.72002.66002.66002.6600115
13 Mar 20242.70002.73002.69002.70002.70003,916
12 Mar 20242.80002.80002.56002.65002.65006,554
11 Mar 20242.87002.87002.68002.72002.720010,419
08 Mar 20242.70002.79002.50002.68002.68006,690
07 Mar 20242.85002.85002.70002.71002.71004,183
06 Mar 20242.73002.82002.73002.80002.8000945
05 Mar 20242.75002.84002.72002.84002.84005,394
04 Mar 20242.85002.85002.70002.74002.74007,510
01 Mar 20242.78002.85002.74002.85002.85008,992
29 Feb 20242.72002.79002.70002.77002.77009,780
28 Feb 20242.88002.88002.72002.72002.72001,563
27 Feb 20242.78002.87002.72002.82002.82004,114
26 Feb 20242.78002.88002.71002.88002.88007,229
23 Feb 20242.77002.77002.70002.77002.77003,684
22 Feb 20242.70002.73002.63002.69002.69003,433
21 Feb 20242.61002.75002.60002.61002.61005,103
20 Feb 20242.63002.75002.63002.63002.63002,811
19 Feb 20242.75002.78002.75002.76002.76005,160
16 Feb 20242.88002.88002.76002.76002.76001,967
15 Feb 20242.81002.84002.76002.76002.76006,746
14 Feb 20242.87002.90002.82002.85002.85003,561
13 Feb 20242.89002.90002.88002.89002.89005,227
12 Feb 20242.80002.90002.77002.89002.89007,887
09 Feb 20242.71002.80002.71002.78002.78001,150
08 Feb 20242.80002.83002.70002.71002.71006,086
07 Feb 20242.85002.85002.68002.79002.79001,780
06 Feb 20242.71002.87002.71002.86002.86004,007
05 Feb 20242.75002.80002.60002.64002.640010,024
02 Feb 20242.77002.89002.74002.87002.87002,903
01 Feb 20242.78002.90002.78002.90002.90002,060
31 Jan 20242.77002.87002.77002.86002.8600509
30 Jan 20242.88002.88002.77002.87002.87003,511
29 Jan 20242.90002.92002.76002.83002.83005,171
26 Jan 20242.81002.92002.80002.89002.89006,627
25 Jan 20242.82002.98002.82002.93002.93003,410
24 Jan 20242.98002.98002.80002.95002.95003,894
23 Jan 20243.08003.08002.84002.90002.90009,120
22 Jan 20243.10003.14003.02003.02003.02007,622
19 Jan 20243.15003.15003.02003.02003.02002,913
18 Jan 20243.10003.17003.01003.01003.01009,948
17 Jan 20243.12003.18003.01003.14003.140010,205
16 Jan 20243.14003.15002.95003.01003.010012,750
15 Jan 20242.86003.13002.83003.11003.110020,081
12 Jan 20242.87003.15002.58002.73002.730057,882
11 Jan 20242.75002.83002.61002.68002.68006,402
10 Jan 20242.64002.92002.60002.72002.720012,952
09 Jan 20242.59002.70002.50002.64002.64006,259
08 Jan 20242.43002.59002.43002.52002.520012,299
05 Jan 20242.50002.54002.37002.43002.43006,517
04 Jan 20242.35002.48002.35002.47002.47006,606
03 Jan 20242.35002.47002.30002.43002.43008,298
02 Jan 20242.40002.47002.34002.45002.45003,085
29 Dec 20232.44002.53002.33002.41002.41005,680
28 Dec 20232.46002.56002.38002.43002.43008,764
27 Dec 20232.92002.95002.37002.41002.410070,417
22 Dec 20232.10002.19002.10002.17002.17003,156
21 Dec 20232.28002.29002.10002.12002.120018,705
20 Dec 20232.20002.28002.20002.22002.220022,798
19 Dec 20232.20002.28002.20002.21002.21001,612
18 Dec 20232.16002.24002.16002.20002.200015,910
15 Dec 20232.28002.28002.17002.24002.24004,248
14 Dec 20232.20002.23002.15002.15002.150012,339
13 Dec 20232.23002.25002.15002.20002.20004,857
12 Dec 20232.15002.23002.12002.18002.18006,522
11 Dec 20232.12002.22002.10002.16002.16007,097
08 Dec 20232.20002.22002.13002.21002.21003,273
07 Dec 20232.18002.20002.12002.20002.20005,089
06 Dec 20232.24002.29002.10002.19002.19005,733
05 Dec 20232.23002.27002.21002.24002.24003,378
04 Dec 20232.29002.33002.23002.30002.30001,045
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...