Parker-Hannifin Corporation (BIT:1PH)
Italy · Delayed Price · Currency is EUR 850.80
-4.60 (-0.54%)
At close: Sep 25, 2026
BIT:1PH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 861.00 | 861.00 | 861.00 | 855.40 | 855.40 | 0.07% | 1 |
| Sep 23, 2026 | 854.80 | 854.80 | 854.80 | 854.80 | 854.80 | 2.35% | - |
| Sep 22, 2026 | 835.20 | 835.20 | 835.20 | 835.20 | 835.20 | 0.17% | - |
| Sep 21, 2026 | 833.80 | 833.80 | 833.80 | 833.80 | 833.80 | 2.46% | - |
| Sep 18, 2026 | 813.80 | 813.80 | 813.80 | 813.80 | 813.80 | 1.14% | - |
| Sep 17, 2026 | 804.60 | 804.60 | 804.60 | 804.60 | 804.60 | -0.72% | - |
| Sep 16, 2026 | 810.40 | 810.40 | 810.40 | 810.40 | 810.40 | 1.20% | - |
| Sep 15, 2026 | 800.80 | 800.80 | 800.80 | 800.80 | 800.80 | 0.07% | - |
| Sep 14, 2026 | 800.20 | 800.20 | 800.20 | 800.20 | 800.20 | -1.89% | - |
| Sep 11, 2026 | 815.60 | 815.60 | 815.60 | 815.60 | 815.60 | 1.47% | - |
| Sep 10, 2026 | 803.80 | 803.80 | 803.80 | 803.80 | 803.80 | -1.83% | - |
| Sep 9, 2026 | 815.40 | 815.40 | 810.60 | 818.80 | 818.80 | -0.99% | 18 |
| Sep 8, 2026 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | 2.30% | - |
| Sep 7, 2026 | 824.60 | 824.60 | 824.60 | 808.40 | 808.40 | -2.74% | 5 |
| Sep 4, 2026 | 841.60 | 841.60 | 834.20 | 831.20 | 831.20 | 0.53% | 7 |
| Sep 3, 2026 | 813.60 | 826.80 | 789.00 | 826.80 | 826.80 | 0.36% | 67 |
| Sep 2, 2026 | 823.80 | 823.80 | 823.80 | 823.80 | 823.80 | -0.53% | - |
| Sep 1, 2026 | 828.20 | 828.20 | 828.20 | 828.20 | 828.20 | -1.57% | - |
| Aug 31, 2026 | 841.40 | 841.40 | 841.40 | 841.40 | 841.40 | -16.28% | - |
| Aug 28, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 22.34% | - |
| Aug 27, 2026 | 823.20 | 823.20 | 823.20 | 823.20 | 821.48 | -7.90% | - |
| Aug 26, 2026 | 893.80 | 893.80 | 893.80 | 893.80 | 891.94 | 2.10% | - |
| Aug 25, 2026 | 875.40 | 875.40 | 875.40 | 875.40 | 873.57 | 1.60% | - |
| Aug 24, 2026 | 861.60 | 861.60 | 861.60 | 861.60 | 859.80 | 0.75% | - |
| Aug 21, 2026 | 855.20 | 855.20 | 855.20 | 855.20 | 853.42 | -2.17% | - |
| Aug 20, 2026 | 874.20 | 874.20 | 874.20 | 874.20 | 872.38 | -0.97% | - |
| Aug 19, 2026 | 882.80 | 882.80 | 882.80 | 882.80 | 880.96 | -1.50% | - |
| Aug 18, 2026 | 896.20 | 896.20 | 896.20 | 896.20 | 894.33 | -1.47% | - |
| Aug 17, 2026 | 909.60 | 909.60 | 909.60 | 909.60 | 907.70 | -0.63% | - |
| Aug 14, 2026 | 915.40 | 915.40 | 915.40 | 915.40 | 913.49 | -0.80% | - |
| Aug 13, 2026 | 922.80 | 922.80 | 922.80 | 922.80 | 920.88 | -0.24% | - |
| Aug 12, 2026 | 955.00 | 955.00 | 955.00 | 925.00 | 923.07 | 0.06% | 4 |
| Aug 11, 2026 | 924.40 | 924.40 | 924.40 | 924.40 | 922.47 | 0.61% | - |
| Aug 10, 2026 | 932.20 | 932.20 | 932.20 | 918.80 | 916.88 | -1.86% | 3 |
| Aug 7, 2026 | 916.80 | 932.40 | 916.80 | 936.20 | 934.25 | 1.54% | 14 |
| Aug 6, 2026 | 855.00 | 900.00 | 855.00 | 922.00 | 920.08 | 6.99% | 40 |
| Aug 5, 2026 | 852.20 | 858.00 | 852.20 | 861.80 | 860.00 | 0.49% | 50 |
| Aug 4, 2026 | 868.20 | 868.20 | 861.40 | 857.60 | 855.81 | 0.52% | 60 |
| Aug 3, 2026 | 846.60 | 854.80 | 846.60 | 853.20 | 851.42 | 1.35% | 75 |
| Jul 31, 2026 | 849.40 | 849.40 | 849.40 | 841.80 | 840.04 | 2.43% | 2 |
| Jul 30, 2026 | 821.80 | 821.80 | 821.80 | 821.80 | 820.09 | -2.12% | - |
| Jul 29, 2026 | 839.60 | 839.60 | 839.60 | 839.60 | 837.85 | -3.76% | - |
| Jul 28, 2026 | 858.80 | 858.80 | 858.80 | 872.40 | 870.58 | 1.44% | 1 |
| Jul 27, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 858.21 | -2.18% | - |
| Jul 24, 2026 | 879.20 | 879.20 | 879.20 | 879.20 | 877.37 | 2.30% | - |
| Jul 23, 2026 | 853.20 | 853.20 | 853.20 | 859.40 | 857.61 | 1.18% | 8 |
| Jul 22, 2026 | 849.40 | 849.40 | 849.40 | 849.40 | 847.63 | 0.85% | - |
| Jul 21, 2026 | 842.20 | 842.20 | 842.20 | 842.20 | 840.44 | 0.89% | - |
| Jul 20, 2026 | 834.80 | 834.80 | 834.80 | 834.80 | 833.06 | -1.28% | - |
| Jul 17, 2026 | 845.60 | 845.60 | 845.60 | 845.60 | 843.84 | -0.59% | 13 |