Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Parrot S.A. (PARRO.PA)

Paris - Paris Delayed Price. Currency in EUR
4.6350-0.0050 (-0.11%)
At close: 05:02PM CET
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20224.65004.65004.44504.63504.63501,563
Dec 06, 20224.42004.65004.42004.64004.64003,423
Dec 05, 20224.22004.61004.22004.41504.415014,097
Dec 02, 20224.45504.47504.20004.20004.20004,312
Dec 01, 20224.35004.53504.35004.45504.4550330
Nov 30, 20224.46004.54004.34504.54004.54003,290
Nov 29, 20224.49004.53004.35004.43004.43001,430
Nov 28, 20224.48004.57004.35004.35004.35001,149
Nov 25, 20224.35004.44004.35004.42504.42501,322
Nov 24, 20224.50004.50004.31004.49004.4900518
Nov 23, 20224.36004.43004.30004.32504.32501,147
Nov 22, 20224.48004.48004.36004.36504.3650895
Nov 21, 20224.56004.68504.41004.47004.47004,241
Nov 18, 20224.83504.95004.41004.79004.790022,743
Nov 17, 20224.30005.00004.26504.97504.975052,842
Nov 16, 20224.02004.17004.01504.17004.17004,032
Nov 15, 20224.03004.10004.02004.02504.02502,737
Nov 14, 20224.03004.03004.02004.02504.02501,809
Nov 11, 20224.05004.06004.04004.05004.0500456
Nov 10, 20224.20504.20504.02004.04004.04005,996
Nov 09, 20224.15004.20004.07504.20004.20002,615
Nov 08, 20224.12004.19504.06504.15504.15501,758
Nov 07, 20224.20004.20004.07004.11004.11003,518
Nov 04, 20224.10504.24504.07004.12504.12501,948
Nov 03, 20224.15004.30004.10504.19004.19002,178
Nov 02, 20224.15004.19004.14504.14504.14501,164
Nov 01, 20224.14504.20004.14504.20004.200050
Oct 31, 20224.07004.14504.03004.14504.14506,435
Oct 28, 20224.05504.14504.05504.14504.1450483
Oct 27, 20224.05504.14004.05504.14004.14002,227
Oct 26, 20224.02004.13004.02004.13004.13007,336
Oct 25, 20224.05004.14004.05004.14004.1400358
Oct 24, 20224.15004.15004.06004.14004.14001,058
Oct 21, 20224.14004.15004.14004.15004.15001,539
Oct 20, 20224.15004.15004.05004.15004.1500801
Oct 19, 20224.06004.10504.06004.10504.10501,040
Oct 18, 20224.14504.14504.06004.06004.060033
Oct 17, 20224.11004.15004.05004.10504.10504,427
Oct 14, 20224.19004.25004.10504.11504.11505,079
Oct 13, 20224.19004.19004.15004.18504.18502,178
Oct 12, 20224.17004.17004.03004.03004.0300641
Oct 11, 20224.20004.20004.07004.20004.20002,164
Oct 10, 20224.20004.21004.10004.20004.20003,613
Oct 07, 20224.19504.20004.05504.20004.20003,075
Oct 06, 20224.20004.20004.05504.12504.12508,605
Oct 05, 20224.18504.20004.01004.01004.01004,606
Oct 04, 20223.99004.36003.92004.18504.185021,658
Oct 03, 20223.89003.89003.67003.85003.85005,653
Sep 30, 20223.75004.08003.74503.91003.910025,309
Sep 29, 20223.75503.89003.75003.75003.7500960
Sep 28, 20223.75003.80503.75003.75503.75502,391
Sep 27, 20223.75003.80003.75003.75003.75006,805
Sep 26, 20223.75003.78003.75003.75003.75004,133
Sep 23, 20223.80503.80503.80003.80003.80001,092
Sep 22, 20223.85003.88003.80003.80003.80007,153
Sep 21, 20223.88003.92003.87003.91003.91001,462
Sep 20, 20223.97003.97003.88003.91503.9150347
Sep 19, 20224.00004.00003.87503.96503.96502,036
Sep 16, 20223.92004.08503.88503.88503.88501,423
Sep 15, 20224.07504.12003.93503.93503.93504,760
Sep 14, 20223.91004.08503.90004.07504.07503,518
Sep 13, 20223.92004.08503.91504.04504.0450535
Sep 12, 20223.86504.09003.86504.09004.09002,767
Sep 09, 20224.00004.13003.85503.97503.97504,065
Sep 08, 20224.00004.04004.00004.00004.00003,075
Sep 07, 20224.00004.01004.00004.01004.010033
Sep 06, 20224.18004.20004.00004.08004.080014,792
Sep 05, 20224.00004.17004.00004.13004.13003,681
Sep 02, 20224.06004.17504.06004.17504.1750176
Sep 01, 20224.21004.21004.10004.10004.1000526
Aug 31, 20224.25004.25004.09004.18504.18503,428
Aug 30, 20224.10004.32504.00504.32504.325015,986
Aug 29, 20224.17504.31504.14004.29504.29502,673
Aug 26, 20224.17504.30004.17504.30004.3000945
Aug 25, 20224.18004.27004.18004.26004.2600379
Aug 24, 20224.16504.23504.15004.23504.2350270
Aug 23, 20224.16004.31004.14004.16004.16001,759
Aug 22, 20224.26004.32504.16504.22504.22504,023
Aug 19, 20224.38004.38004.34004.34004.34001,564
Aug 18, 20224.30004.41504.30004.37504.37502,601
Aug 17, 20224.29004.30004.19004.30004.30001,977
Aug 16, 20224.37504.37504.19504.30504.3050534
Aug 15, 20224.28004.43504.26004.26004.2600782
Aug 12, 20224.28504.30004.20004.26004.2600876
Aug 11, 20224.30504.30504.13004.20004.20001,020
Aug 10, 20224.14004.34504.12004.20004.20003,742
Aug 09, 20224.52004.52004.20004.20004.20003,118
Aug 08, 20224.17004.32004.17004.27504.27501,105
Aug 05, 20224.28004.51504.17004.17004.17005,152
Aug 04, 20224.29004.29004.14004.28004.2800226
Aug 03, 20224.20004.29004.16004.29004.2900172
Aug 02, 20224.25004.34004.15004.15004.15004,848
Aug 01, 20224.13004.25004.13004.20004.20001,366
Jul 29, 20224.40004.40004.10004.22004.22007,804
Jul 28, 20224.48004.57004.30504.40004.40006,745
Jul 27, 20224.10004.60004.10004.43004.430015,429
Jul 26, 20224.09004.16504.00004.01504.01503,750
Jul 25, 20224.00004.12004.00004.00004.000013,944
Jul 22, 20224.01504.09504.01504.06004.06001,263
Jul 21, 20224.10004.10004.06004.06004.0600226
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement