Parker-Hannifin Corporation (ETR:PAR)
Germany · Delayed Price · Currency is EUR 743.60
-0.40 (-0.05%)
At close: Dec 19, 2025
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 744.20 | 753.80 | 744.20 | 753.20 | 753.20 | 1.29% | 37 |
| Dec 19, 2025 | 744.20 | 745.80 | 743.00 | 743.60 | 743.60 | -0.05% | 91 |
| Dec 18, 2025 | 740.80 | 744.00 | 736.80 | 744.00 | 744.00 | 0.98% | 117 |
| Dec 17, 2025 | 736.80 | 736.80 | 736.80 | 736.80 | 736.80 | -0.94% | 7 |
| Dec 16, 2025 | 750.20 | 753.80 | 743.80 | 743.80 | 743.80 | -1.41% | 158 |
| Dec 15, 2025 | 758.20 | 764.60 | 747.80 | 754.40 | 754.40 | 0.13% | 143 |
| Dec 12, 2025 | 765.80 | 768.60 | 753.40 | 753.40 | 753.40 | -1.13% | 76 |
| Dec 11, 2025 | 759.80 | 767.80 | 756.00 | 762.00 | 762.00 | 1.22% | 134 |
| Dec 10, 2025 | 740.40 | 752.80 | 738.00 | 752.80 | 752.80 | 0.64% | 77 |
| Dec 9, 2025 | 759.20 | 759.20 | 748.00 | 748.00 | 748.00 | -1.66% | 56 |
| Dec 8, 2025 | 753.80 | 760.60 | 753.80 | 760.60 | 760.60 | 0.48% | 27 |
| Dec 5, 2025 | 748.40 | 757.00 | 748.40 | 757.00 | 757.00 | 0.96% | 32 |
| Dec 4, 2025 | 746.20 | 751.20 | 741.00 | 749.80 | 749.80 | 0.92% | 188 |
| Dec 3, 2025 | 738.20 | 743.00 | 736.80 | 743.00 | 743.00 | 1.06% | 96 |
| Dec 2, 2025 | 742.60 | 742.60 | 735.20 | 735.20 | 735.20 | -1.05% | 15 |
| Dec 1, 2025 | 738.80 | 743.00 | 734.80 | 743.00 | 743.00 | -0.51% | 190 |
| Nov 28, 2025 | 749.00 | 749.00 | 742.60 | 746.80 | 746.80 | 0.21% | 33 |
| Nov 27, 2025 | 740.00 | 748.60 | 740.00 | 745.20 | 745.20 | 0.30% | 41 |
| Nov 26, 2025 | 737.60 | 743.00 | 737.60 | 743.00 | 743.00 | 1.09% | 30 |
| Nov 25, 2025 | 723.60 | 735.00 | 723.60 | 735.00 | 735.00 | -0.73% | 13 |
| Nov 24, 2025 | 738.00 | 741.40 | 738.00 | 740.40 | 740.40 | 2.27% | 7 |
| Nov 21, 2025 | 708.40 | 724.00 | 708.40 | 724.00 | 724.00 | 0.56% | 39 |
| Nov 20, 2025 | 717.60 | 730.40 | 717.60 | 720.00 | 720.00 | 1.12% | 276 |
| Nov 19, 2025 | 710.40 | 714.00 | 710.40 | 712.00 | 712.00 | 0.42% | 85 |
| Nov 18, 2025 | 705.40 | 711.80 | 699.60 | 709.00 | 709.00 | -1.09% | 100 |
| Nov 17, 2025 | 715.40 | 716.80 | 714.80 | 716.80 | 716.80 | -0.91% | 54 |
| Nov 14, 2025 | 725.20 | 727.20 | 714.80 | 723.40 | 723.40 | -0.69% | 103 |
| Nov 13, 2025 | 732.80 | 734.20 | 728.40 | 728.40 | 728.40 | -1.46% | 133 |
| Nov 12, 2025 | 742.40 | 750.00 | 739.20 | 739.20 | 739.20 | 0.30% | 131 |
| Nov 11, 2025 | 724.80 | 737.00 | 724.00 | 737.00 | 737.00 | 1.10% | 97 |
| Nov 10, 2025 | 727.20 | 736.80 | 726.20 | 729.00 | 729.00 | 1.33% | 180 |
| Nov 7, 2025 | 721.00 | 728.40 | 718.80 | 719.40 | 719.40 | -1.80% | 122 |
| Nov 6, 2025 | 687.20 | 732.60 | 687.20 | 732.60 | 731.04 | 9.70% | 32 |
| Nov 5, 2025 | 672.20 | 672.20 | 667.80 | 667.80 | 666.38 | 0.12% | 44 |
| Nov 4, 2025 | 662.00 | 667.20 | 661.60 | 667.00 | 665.58 | -0.48% | 115 |
| Nov 3, 2025 | 671.60 | 675.80 | 668.20 | 670.20 | 668.77 | -0.24% | 348 |
| Oct 31, 2025 | 670.40 | 676.60 | 670.00 | 671.80 | 670.37 | -0.33% | 286 |
| Oct 30, 2025 | 666.80 | 680.00 | 666.60 | 674.00 | 672.56 | 0.57% | 91 |
| Oct 29, 2025 | 658.60 | 670.20 | 657.20 | 670.20 | 668.77 | 1.73% | 116 |
| Oct 28, 2025 | 662.60 | 667.60 | 656.20 | 658.80 | 657.40 | -0.93% | 32 |
| Oct 27, 2025 | 669.20 | 672.40 | 665.00 | 665.00 | 663.58 | 0.45% | 121 |
| Oct 24, 2025 | 658.60 | 662.00 | 658.60 | 662.00 | 660.59 | 2.19% | 8 |
| Oct 23, 2025 | 642.20 | 649.00 | 639.20 | 647.80 | 646.42 | -0.43% | 87 |
| Oct 22, 2025 | 652.80 | 654.20 | 650.60 | 650.60 | 649.21 | 0.03% | 72 |
| Oct 21, 2025 | 638.60 | 652.40 | 638.60 | 650.40 | 649.01 | 2.62% | 175 |
| Oct 20, 2025 | 631.40 | 636.80 | 631.40 | 633.80 | 632.45 | 1.34% | 118 |
| Oct 17, 2025 | 623.40 | 626.60 | 610.20 | 625.40 | 624.07 | -0.67% | 411 |
| Oct 16, 2025 | 634.40 | 634.60 | 623.20 | 629.60 | 628.26 | -1.01% | 53 |
| Oct 15, 2025 | 636.60 | 640.00 | 636.00 | 636.00 | 634.65 | 0.66% | 100 |
| Oct 14, 2025 | 627.00 | 631.80 | 625.80 | 631.80 | 630.45 | -0.28% | 118 |