Parker-Hannifin Corporation (BIT:1PH)
Italy · Delayed Price · Currency is EUR 816.80
+2.80 (0.34%)
At close: Apr 16, 2026
BIT:1PH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 815.00 | 815.00 | 815.00 | 816.80 | 816.80 | 0.34% | 5 |
| Apr 15, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | -3.35% | - |
| Apr 14, 2026 | 842.20 | 842.20 | 842.20 | 842.20 | 842.20 | 0.91% | - |
| Apr 13, 2026 | 821.80 | 821.80 | 821.80 | 834.60 | 834.60 | -0.57% | 5 |
| Apr 10, 2026 | 839.40 | 839.40 | 839.40 | 839.40 | 839.40 | 0.87% | - |
| Apr 9, 2026 | 832.20 | 832.20 | 832.20 | 832.20 | 832.20 | 0.56% | - |
| Apr 8, 2026 | 827.60 | 827.60 | 827.60 | 827.60 | 827.60 | 5.32% | - |
| Apr 7, 2026 | 785.80 | 785.80 | 785.80 | 785.80 | 785.80 | -0.48% | - |
| Apr 2, 2026 | 789.60 | 789.60 | 789.60 | 789.60 | 789.60 | -0.78% | - |
| Apr 1, 2026 | 795.80 | 795.80 | 795.80 | 795.80 | 795.80 | 4.77% | - |
| Mar 31, 2026 | 757.20 | 757.20 | 757.20 | 759.60 | 759.60 | -0.37% | 7 |
| Mar 30, 2026 | 762.40 | 762.40 | 762.40 | 762.40 | 762.40 | -1.55% | - |
| Mar 27, 2026 | 774.40 | 774.40 | 774.40 | 774.40 | 774.40 | -1.55% | - |
| Mar 26, 2026 | 786.60 | 786.60 | 786.60 | 786.60 | 786.60 | -1.28% | - |
| Mar 25, 2026 | 796.80 | 796.80 | 796.80 | 796.80 | 796.80 | -0.33% | - |
| Mar 24, 2026 | 799.40 | 799.40 | 799.40 | 799.40 | 799.40 | 0.78% | - |
| Mar 23, 2026 | 793.20 | 793.20 | 793.20 | 793.20 | 793.20 | 2.11% | - |
| Mar 20, 2026 | 776.80 | 776.80 | 776.80 | 776.80 | 776.80 | -0.44% | - |
| Mar 19, 2026 | 780.20 | 780.20 | 780.20 | 780.20 | 780.20 | -1.54% | - |
| Mar 18, 2026 | 792.40 | 792.40 | 792.40 | 792.40 | 792.40 | 2.11% | - |
| Mar 17, 2026 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | 0.34% | - |
| Mar 16, 2026 | 773.40 | 773.40 | 773.40 | 773.40 | 773.40 | -1.30% | - |
| Mar 13, 2026 | 789.40 | 789.40 | 779.00 | 783.60 | 783.60 | -0.51% | 18 |
| Mar 12, 2026 | 787.60 | 787.60 | 787.60 | 787.60 | 787.60 | -3.03% | - |
| Mar 11, 2026 | 826.40 | 826.40 | 810.80 | 812.20 | 812.20 | -0.27% | 10 |
| Mar 10, 2026 | 814.40 | 814.40 | 814.40 | 814.40 | 814.40 | 3.38% | - |
| Mar 9, 2026 | 787.80 | 787.80 | 787.80 | 787.80 | 787.80 | -1.87% | - |
| Mar 6, 2026 | 802.80 | 802.80 | 802.80 | 802.80 | 802.80 | -3.67% | - |
| Mar 5, 2026 | 856.00 | 856.00 | 856.00 | 833.40 | 833.40 | -1.93% | 1 |
| Mar 4, 2026 | 849.80 | 849.80 | 849.80 | 849.80 | 849.80 | - | - |
| Mar 3, 2026 | 849.80 | 849.80 | 849.80 | 849.80 | 849.80 | -1.60% | - |
| Mar 2, 2026 | 863.60 | 863.60 | 863.60 | 863.60 | 863.60 | 2.01% | - |
| Feb 27, 2026 | 846.60 | 846.60 | 846.60 | 846.60 | 846.60 | -1.40% | - |
| Feb 26, 2026 | 858.60 | 858.60 | 858.60 | 858.60 | 858.60 | 0.02% | - |
| Feb 25, 2026 | 858.40 | 858.40 | 858.40 | 858.40 | 858.40 | -0.39% | - |
| Feb 24, 2026 | 861.80 | 861.80 | 861.80 | 861.80 | 861.80 | 1.36% | - |
| Feb 23, 2026 | 850.20 | 850.20 | 850.20 | 850.20 | 850.20 | -0.93% | - |
| Feb 20, 2026 | 870.40 | 870.40 | 870.40 | 858.20 | 858.20 | 0.26% | 2 |
| Feb 19, 2026 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | 0.47% | - |
| Feb 18, 2026 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | -0.28% | - |
| Feb 17, 2026 | 851.00 | 851.00 | 851.00 | 854.40 | 854.40 | 0.45% | 1 |
| Feb 16, 2026 | 857.80 | 857.80 | 857.80 | 850.60 | 850.60 | -0.07% | 1 |
| Feb 13, 2026 | 851.20 | 851.20 | 851.20 | 851.20 | 851.20 | 2.48% | - |
| Feb 12, 2026 | 830.60 | 830.60 | 830.60 | 830.60 | 830.60 | -1.31% | - |
| Feb 11, 2026 | 841.60 | 841.60 | 841.60 | 841.60 | 841.60 | 1.30% | - |
| Feb 10, 2026 | 830.80 | 830.80 | 830.80 | 830.80 | 830.80 | 0.34% | - |
| Feb 9, 2026 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | -0.50% | - |
| Feb 6, 2026 | 832.20 | 832.20 | 832.20 | 832.20 | 832.20 | 1.66% | - |
| Feb 5, 2026 | 818.60 | 818.60 | 818.60 | 818.60 | 818.60 | -0.44% | - |
| Feb 4, 2026 | 820.67 | 820.67 | 820.67 | 822.20 | 820.67 | 0.17% | - |