Parker-Hannifin Corporation (BIT:1PH)
Italy · Delayed Price · Currency is EUR 733.20
-12.60 (-1.69%)
Last updated: May 27, 2026, 12:36 PM CET
BIT:1PH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 755.00 | 755.00 | 755.00 | 733.20 | 733.20 | -1.50% | 7 |
| May 26, 2026 | 744.40 | 744.40 | 744.40 | 744.40 | 744.40 | 1.53% | - |
| May 25, 2026 | 733.20 | 733.20 | 733.20 | 733.20 | 733.20 | -1.69% | - |
| May 22, 2026 | 749.40 | 749.40 | 749.40 | 745.80 | 745.80 | 1.75% | 1 |
| May 21, 2026 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | -0.43% | - |
| May 20, 2026 | 736.20 | 736.20 | 736.20 | 736.20 | 736.20 | 0.93% | - |
| May 19, 2026 | 729.40 | 729.40 | 729.40 | 729.40 | 729.40 | -0.68% | - |
| May 18, 2026 | 734.40 | 734.40 | 734.40 | 734.40 | 734.40 | -1.48% | - |
| May 15, 2026 | 745.40 | 745.40 | 745.40 | 745.40 | 745.40 | -1.74% | - |
| May 14, 2026 | 757.80 | 757.80 | 757.80 | 758.60 | 758.60 | 0.80% | 3 |
| May 13, 2026 | 752.60 | 752.60 | 752.60 | 752.60 | 752.60 | 1.81% | - |
| May 12, 2026 | 739.20 | 739.20 | 739.20 | 739.20 | 739.20 | -0.30% | - |
| May 11, 2026 | 741.40 | 741.40 | 741.40 | 741.40 | 741.40 | -1.64% | - |
| May 8, 2026 | 756.80 | 756.80 | 754.40 | 753.80 | 753.80 | -11.19% | 3 |
| May 7, 2026 | 848.80 | 848.80 | 848.80 | 848.80 | 848.80 | 10.33% | - |
| May 6, 2026 | 771.00 | 771.00 | 771.00 | 771.00 | 769.30 | 2.75% | - |
| May 5, 2026 | 752.60 | 752.60 | 752.60 | 750.40 | 748.74 | 1.32% | 2 |
| May 4, 2026 | 744.80 | 744.80 | 739.60 | 740.60 | 738.97 | -3.77% | 6 |
| Apr 30, 2026 | 811.40 | 811.40 | 811.40 | 769.60 | 767.90 | -5.27% | 1 |
| Apr 29, 2026 | 812.40 | 812.40 | 812.40 | 812.40 | 810.61 | -1.65% | - |
| Apr 28, 2026 | 834.20 | 834.20 | 834.20 | 826.00 | 824.18 | 0.05% | 5 |
| Apr 27, 2026 | 825.60 | 825.60 | 825.60 | 825.60 | 823.78 | -1.27% | - |
| Apr 24, 2026 | 836.20 | 836.20 | 836.20 | 836.20 | 834.35 | -0.10% | - |
| Apr 23, 2026 | 811.40 | 818.40 | 811.40 | 837.00 | 835.15 | 2.20% | 28 |
| Apr 22, 2026 | 828.40 | 828.40 | 828.40 | 819.00 | 817.19 | -1.06% | 2 |
| Apr 21, 2026 | 827.80 | 827.80 | 827.80 | 827.80 | 825.97 | -1.92% | - |
| Apr 20, 2026 | 844.00 | 844.00 | 844.00 | 844.00 | 842.14 | 0.26% | - |
| Apr 17, 2026 | 841.80 | 841.80 | 841.80 | 841.80 | 839.94 | 3.06% | - |
| Apr 16, 2026 | 815.00 | 815.00 | 815.00 | 816.80 | 815.00 | 0.34% | 5 |
| Apr 15, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 812.20 | -3.35% | - |
| Apr 14, 2026 | 842.20 | 842.20 | 842.20 | 842.20 | 840.34 | 0.91% | - |
| Apr 13, 2026 | 821.80 | 821.80 | 821.80 | 834.60 | 832.76 | -0.57% | 5 |
| Apr 10, 2026 | 839.40 | 839.40 | 839.40 | 839.40 | 837.55 | 0.87% | - |
| Apr 9, 2026 | 832.20 | 832.20 | 832.20 | 832.20 | 830.36 | 0.56% | - |
| Apr 8, 2026 | 827.60 | 827.60 | 827.60 | 827.60 | 825.77 | 5.32% | - |
| Apr 7, 2026 | 785.80 | 785.80 | 785.80 | 785.80 | 784.07 | -0.48% | - |
| Apr 2, 2026 | 789.60 | 789.60 | 789.60 | 789.60 | 787.86 | -0.78% | - |
| Apr 1, 2026 | 795.80 | 795.80 | 795.80 | 795.80 | 794.04 | 4.77% | - |
| Mar 31, 2026 | 757.20 | 757.20 | 757.20 | 759.60 | 757.92 | -0.37% | 7 |
| Mar 30, 2026 | 762.40 | 762.40 | 762.40 | 762.40 | 760.72 | -1.55% | - |
| Mar 27, 2026 | 774.40 | 774.40 | 774.40 | 774.40 | 772.69 | -1.55% | - |
| Mar 26, 2026 | 786.60 | 786.60 | 786.60 | 786.60 | 784.86 | -1.28% | - |
| Mar 25, 2026 | 796.80 | 796.80 | 796.80 | 796.80 | 795.04 | -0.33% | - |
| Mar 24, 2026 | 799.40 | 799.40 | 799.40 | 799.40 | 797.64 | 0.78% | - |
| Mar 23, 2026 | 793.20 | 793.20 | 793.20 | 793.20 | 791.45 | 2.11% | - |
| Mar 20, 2026 | 776.80 | 776.80 | 776.80 | 776.80 | 775.09 | -0.44% | - |
| Mar 19, 2026 | 780.20 | 780.20 | 780.20 | 780.20 | 778.48 | -1.54% | - |
| Mar 18, 2026 | 792.40 | 792.40 | 792.40 | 792.40 | 790.65 | 2.11% | - |
| Mar 17, 2026 | 776.00 | 776.00 | 776.00 | 776.00 | 774.29 | 0.34% | - |
| Mar 16, 2026 | 773.40 | 773.40 | 773.40 | 773.40 | 771.69 | -1.30% | - |