Parker-Hannifin Corporation (BIT:1PH)
Italy · Delayed Price · Currency is EUR 915.40
-7.40 (-0.80%)
At close: Aug 14, 2026
BIT:1PH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 915.40 | 915.40 | 915.40 | 915.40 | 915.40 | -0.80% | - |
| Aug 13, 2026 | 922.80 | 922.80 | 922.80 | 922.80 | 922.80 | -0.24% | - |
| Aug 12, 2026 | 955.00 | 955.00 | 955.00 | 925.00 | 925.00 | 0.06% | 4 |
| Aug 11, 2026 | 924.40 | 924.40 | 924.40 | 924.40 | 924.40 | 0.61% | - |
| Aug 10, 2026 | 932.20 | 932.20 | 932.20 | 918.80 | 918.80 | -1.86% | 3 |
| Aug 7, 2026 | 916.80 | 932.40 | 916.80 | 936.20 | 936.20 | 1.54% | 14 |
| Aug 6, 2026 | 855.00 | 900.00 | 855.00 | 922.00 | 922.00 | 6.99% | 40 |
| Aug 5, 2026 | 852.20 | 858.00 | 852.20 | 861.80 | 861.80 | 0.49% | 50 |
| Aug 4, 2026 | 868.20 | 868.20 | 861.40 | 857.60 | 857.60 | 0.52% | 60 |
| Aug 3, 2026 | 846.60 | 854.80 | 846.60 | 853.20 | 853.20 | 1.35% | 75 |
| Jul 31, 2026 | 849.40 | 849.40 | 849.40 | 841.80 | 841.80 | 2.43% | 2 |
| Jul 30, 2026 | 821.80 | 821.80 | 821.80 | 821.80 | 821.80 | -2.12% | - |
| Jul 29, 2026 | 839.60 | 839.60 | 839.60 | 839.60 | 839.60 | -3.76% | - |
| Jul 28, 2026 | 858.80 | 858.80 | 858.80 | 872.40 | 872.40 | 1.44% | 1 |
| Jul 27, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -2.18% | - |
| Jul 24, 2026 | 879.20 | 879.20 | 879.20 | 879.20 | 879.20 | 2.30% | - |
| Jul 23, 2026 | 853.20 | 853.20 | 853.20 | 859.40 | 859.40 | 1.18% | 8 |
| Jul 22, 2026 | 849.40 | 849.40 | 849.40 | 849.40 | 849.40 | 0.85% | - |
| Jul 21, 2026 | 842.20 | 842.20 | 842.20 | 842.20 | 842.20 | 0.89% | - |
| Jul 20, 2026 | 834.80 | 834.80 | 834.80 | 834.80 | 834.80 | -1.28% | - |
| Jul 17, 2026 | 845.60 | 845.60 | 845.60 | 845.60 | 845.60 | -0.59% | 13 |
| Jul 16, 2026 | 850.60 | 850.60 | 850.60 | 850.60 | 850.60 | 2.41% | - |
| Jul 15, 2026 | 852.20 | 852.20 | 852.20 | 830.60 | 830.60 | -0.69% | 2 |
| Jul 14, 2026 | 836.40 | 836.40 | 836.40 | 836.40 | 836.40 | -0.17% | - |
| Jul 13, 2026 | 837.80 | 837.80 | 837.80 | 837.80 | 837.80 | -0.69% | - |
| Jul 10, 2026 | 843.60 | 843.60 | 843.60 | 843.60 | 843.60 | 0.86% | - |
| Jul 9, 2026 | 836.40 | 836.40 | 836.40 | 836.40 | 836.40 | 1.85% | - |
| Jul 8, 2026 | 821.20 | 821.20 | 821.20 | 821.20 | 821.20 | -1.01% | - |
| Jul 7, 2026 | 853.80 | 853.80 | 848.20 | 829.60 | 829.60 | -2.19% | 11 |
| Jul 6, 2026 | 848.20 | 848.20 | 848.20 | 848.20 | 848.20 | 0.69% | - |
| Jul 3, 2026 | 842.40 | 842.40 | 842.40 | 842.40 | 842.40 | 0.57% | - |
| Jul 2, 2026 | 837.60 | 837.60 | 837.60 | 837.60 | 837.60 | -2.04% | - |
| Jul 1, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0.28% | - |
| Jun 30, 2026 | 852.60 | 852.60 | 852.60 | 852.60 | 852.60 | 1.62% | - |
| Jun 29, 2026 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | -2.15% | - |
| Jun 26, 2026 | 879.40 | 879.40 | 852.00 | 857.40 | 857.40 | -1.52% | 20 |
| Jun 25, 2026 | 870.60 | 870.60 | 870.60 | 870.60 | 870.60 | 1.82% | - |
| Jun 24, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 2.13% | - |
| Jun 23, 2026 | 839.80 | 839.80 | 839.80 | 837.20 | 837.20 | -0.17% | 13 |
| Jun 22, 2026 | 830.20 | 830.20 | 830.20 | 838.60 | 838.60 | -0.12% | 1 |
| Jun 19, 2026 | 839.60 | 839.60 | 839.60 | 839.60 | 839.60 | 0.55% | - |
| Jun 18, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 1.56% | - |
| Jun 17, 2026 | 818.60 | 818.80 | 818.60 | 822.20 | 822.20 | 1.48% | 50 |
| Jun 16, 2026 | 782.60 | 795.60 | 782.60 | 810.20 | 810.20 | 1.48% | 4 |
| Jun 15, 2026 | 797.40 | 797.40 | 797.40 | 798.40 | 798.40 | 2.67% | 3 |
| Jun 12, 2026 | 777.60 | 777.60 | 777.60 | 777.60 | 777.60 | 1.09% | - |
| Jun 11, 2026 | 769.20 | 769.20 | 769.20 | 769.20 | 769.20 | -0.67% | - |
| Jun 10, 2026 | 774.40 | 774.40 | 774.40 | 774.40 | 774.40 | 0.89% | - |
| Jun 9, 2026 | 767.60 | 767.60 | 767.60 | 767.60 | 767.60 | -0.08% | - |
| Jun 8, 2026 | 745.20 | 768.40 | 745.20 | 768.20 | 768.20 | -0.77% | 120 |