Parker-Hannifin Corporation (BIT:1PH)
Italy · Delayed Price · Currency is EUR 741.80
+6.20 (0.84%)
At close: Dec 3, 2025
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 757.20 | 757.20 | 757.20 | 757.20 | 757.20 | 0.99% | - |
| Dec 4, 2025 | 749.80 | 749.80 | 749.80 | 749.80 | 749.80 | 1.08% | - |
| Dec 3, 2025 | 741.80 | 741.80 | 741.80 | 741.80 | 741.80 | 0.84% | - |
| Dec 2, 2025 | 735.60 | 735.60 | 735.60 | 735.60 | 735.60 | -0.89% | - |
| Dec 1, 2025 | 742.20 | 742.20 | 742.20 | 742.20 | 742.20 | -0.64% | - |
| Nov 28, 2025 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | 0.35% | - |
| Nov 27, 2025 | 744.40 | 744.40 | 744.40 | 744.40 | 744.40 | 0.22% | - |
| Nov 26, 2025 | 742.80 | 742.80 | 742.80 | 742.80 | 742.80 | 1.14% | - |
| Nov 25, 2025 | 734.40 | 734.40 | 734.40 | 734.40 | 734.40 | -1.24% | - |
| Nov 24, 2025 | 743.60 | 743.60 | 743.60 | 743.60 | 743.60 | 2.99% | - |
| Nov 21, 2025 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 0.08% | - |
| Nov 20, 2025 | 721.40 | 721.40 | 721.40 | 721.40 | 721.40 | 1.35% | - |
| Nov 19, 2025 | 711.80 | 711.80 | 711.80 | 711.80 | 711.80 | 0.37% | - |
| Nov 18, 2025 | 709.20 | 709.20 | 709.20 | 709.20 | 709.20 | -0.95% | - |
| Nov 17, 2025 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | -1.00% | - |
| Nov 14, 2025 | 723.20 | 723.20 | 723.20 | 723.20 | 723.20 | -0.85% | - |
| Nov 13, 2025 | 729.40 | 729.40 | 729.40 | 729.40 | 729.40 | -1.43% | - |
| Nov 12, 2025 | 735.00 | 735.00 | 735.00 | 740.00 | 740.00 | 0.49% | 34 |
| Nov 11, 2025 | 736.40 | 736.40 | 736.40 | 736.40 | 736.40 | 1.10% | - |
| Nov 10, 2025 | 736.80 | 736.80 | 736.80 | 728.40 | 728.40 | 0.86% | 10 |
| Nov 7, 2025 | 722.20 | 722.20 | 722.20 | 722.20 | 722.20 | 6.83% | - |
| Nov 6, 2025 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 1.26% | - |
| Nov 5, 2025 | 667.60 | 667.60 | 667.60 | 667.60 | 667.60 | -0.12% | - |
| Nov 4, 2025 | 668.40 | 668.40 | 668.40 | 668.40 | 668.40 | -0.06% | - |
| Nov 3, 2025 | 668.80 | 668.80 | 668.80 | 668.80 | 668.80 | -0.74% | - |
| Oct 31, 2025 | 673.80 | 673.80 | 673.80 | 673.80 | 673.80 | -0.12% | - |
| Oct 30, 2025 | 674.60 | 674.60 | 674.60 | 674.60 | 674.60 | 0.66% | - |
| Oct 29, 2025 | 670.20 | 670.20 | 670.20 | 670.20 | 670.20 | 2.07% | - |
| Oct 28, 2025 | 656.60 | 656.60 | 656.60 | 656.60 | 656.60 | -1.38% | - |
| Oct 27, 2025 | 668.40 | 668.40 | 668.40 | 665.80 | 665.80 | 0.33% | 1 |
| Oct 24, 2025 | 663.60 | 663.60 | 663.60 | 663.60 | 663.60 | 2.69% | - |
| Oct 23, 2025 | 646.20 | 646.20 | 646.20 | 646.20 | 646.20 | -0.37% | - |
| Oct 22, 2025 | 648.60 | 648.60 | 648.60 | 648.60 | 648.60 | -0.22% | - |
| Oct 21, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 2.43% | - |
| Oct 20, 2025 | 634.60 | 634.60 | 634.60 | 634.60 | 634.60 | 1.54% | - |
| Oct 17, 2025 | 609.40 | 620.60 | 592.80 | 625.00 | 625.00 | -0.48% | 22 |
| Oct 16, 2025 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | -1.72% | - |
| Oct 15, 2025 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 1.11% | - |
| Oct 14, 2025 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | -0.19% | - |
| Oct 13, 2025 | 633.20 | 633.20 | 633.20 | 633.20 | 633.20 | 0.89% | - |
| Oct 10, 2025 | 627.60 | 627.60 | 627.60 | 627.60 | 627.60 | -1.81% | - |
| Oct 9, 2025 | 652.40 | 652.80 | 652.40 | 639.20 | 639.20 | -2.56% | 17 |
| Oct 8, 2025 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 2.24% | - |
| Oct 7, 2025 | 641.60 | 641.60 | 641.60 | 641.60 | 641.60 | -2.49% | - |
| Oct 6, 2025 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | 0.92% | - |
| Oct 3, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | 0.56% | - |
| Oct 2, 2025 | 648.40 | 648.40 | 648.40 | 648.40 | 648.40 | 0.71% | - |
| Oct 1, 2025 | 643.20 | 643.20 | 643.20 | 643.80 | 643.80 | 0.47% | 15 |
| Sep 30, 2025 | 640.80 | 640.80 | 640.80 | 640.80 | 640.80 | -0.06% | - |
| Sep 29, 2025 | 641.20 | 641.20 | 641.20 | 641.20 | 641.20 | -0.56% | - |