Parker-Hannifin Corporation (BIT:1PH)
Italy · Delayed Price · Currency is EUR 831.20
+4.40 (0.53%)
At close: Sep 4, 2026
BIT:1PH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 850.60 | 850.60 | 850.60 | 850.60 | 848.83 | 2.41% | - |
| Jul 15, 2026 | 852.20 | 852.20 | 852.20 | 830.60 | 828.87 | -0.69% | 2 |
| Jul 14, 2026 | 836.40 | 836.40 | 836.40 | 836.40 | 834.66 | -0.17% | - |
| Jul 13, 2026 | 837.80 | 837.80 | 837.80 | 837.80 | 836.05 | -0.69% | - |
| Jul 10, 2026 | 843.60 | 843.60 | 843.60 | 843.60 | 841.84 | 0.86% | - |
| Jul 9, 2026 | 836.40 | 836.40 | 836.40 | 836.40 | 834.66 | 1.85% | - |
| Jul 8, 2026 | 821.20 | 821.20 | 821.20 | 821.20 | 819.49 | -1.01% | - |
| Jul 7, 2026 | 853.80 | 853.80 | 848.20 | 829.60 | 827.87 | -2.19% | 11 |
| Jul 6, 2026 | 848.20 | 848.20 | 848.20 | 848.20 | 846.43 | 0.69% | - |
| Jul 3, 2026 | 842.40 | 842.40 | 842.40 | 842.40 | 840.64 | 0.57% | - |
| Jul 2, 2026 | 837.60 | 837.60 | 837.60 | 837.60 | 835.85 | -2.04% | - |
| Jul 1, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 853.22 | 0.28% | - |
| Jun 30, 2026 | 852.60 | 852.60 | 852.60 | 852.60 | 850.82 | 1.62% | - |
| Jun 29, 2026 | 839.00 | 839.00 | 839.00 | 839.00 | 837.25 | -2.15% | - |