Parker-Hannifin Corporation (ETR:PAR)
Germany · Delayed Price · Currency is EUR 639.20
+0.80 (0.13%)
At close: Sep 19, 2025
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 644.80 | 644.80 | 635.20 | 637.80 | 637.80 | -0.56% | 58 |
| Sep 18, 2025 | 632.20 | 641.40 | 628.00 | 641.40 | 641.40 | 1.97% | 91 |
| Sep 17, 2025 | 623.00 | 629.00 | 620.60 | 629.00 | 629.00 | -0.91% | 23 |
| Sep 16, 2025 | 637.00 | 637.00 | 634.80 | 634.80 | 634.80 | -1.89% | 41 |
| Sep 15, 2025 | 646.00 | 653.40 | 644.60 | 647.00 | 647.00 | -0.68% | 163 |
| Sep 12, 2025 | 661.00 | 661.00 | 651.40 | 651.40 | 651.40 | -1.90% | 24 |
| Sep 11, 2025 | 656.80 | 664.20 | 646.20 | 664.00 | 664.00 | 1.68% | 50 |
| Sep 10, 2025 | 657.00 | 657.00 | 653.00 | 653.00 | 653.00 | 1.87% | 7 |
| Sep 9, 2025 | 649.40 | 649.40 | 637.60 | 641.00 | 641.00 | -1.11% | 101 |
| Sep 8, 2025 | 647.40 | 648.20 | 646.20 | 648.20 | 648.20 | 1.28% | 18 |
| Sep 5, 2025 | 649.80 | 649.80 | 638.40 | 640.00 | 640.00 | -0.99% | 122 |
| Sep 4, 2025 | 639.60 | 646.40 | 639.60 | 646.40 | 646.40 | 0.94% | 17 |
| Sep 3, 2025 | 640.60 | 640.60 | 637.80 | 640.40 | 640.40 | -0.06% | 7 |
| Sep 2, 2025 | 646.00 | 646.00 | 638.00 | 640.80 | 640.80 | -1.69% | 34 |
| Sep 1, 2025 | 644.60 | 651.80 | 643.80 | 651.80 | 650.26 | 0.31% | 5 |
| Aug 29, 2025 | 656.00 | 656.00 | 649.80 | 649.80 | 648.27 | -1.04% | 28 |
| Aug 28, 2025 | 656.60 | 656.60 | 656.60 | 656.60 | 655.05 | -0.52% | - |
| Aug 27, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 658.44 | 1.63% | 14 |
| Aug 26, 2025 | 645.40 | 649.40 | 645.40 | 649.40 | 647.87 | 0.62% | 15 |
| Aug 25, 2025 | 647.00 | 652.00 | 641.80 | 645.40 | 643.88 | -0.31% | 266 |
| Aug 22, 2025 | 632.80 | 647.40 | 632.80 | 647.40 | 645.87 | 2.31% | 42 |
| Aug 21, 2025 | 632.80 | 632.80 | 632.80 | 632.80 | 631.31 | -0.57% | - |
| Aug 20, 2025 | 636.40 | 636.40 | 636.40 | 636.40 | 634.90 | -0.06% | 12 |
| Aug 19, 2025 | 632.20 | 639.40 | 631.60 | 636.80 | 635.30 | 1.24% | 57 |
| Aug 18, 2025 | 626.80 | 629.00 | 619.40 | 629.00 | 627.52 | 0.26% | 113 |
| Aug 15, 2025 | 640.60 | 640.60 | 625.00 | 627.40 | 625.92 | -2.43% | 31 |
| Aug 14, 2025 | 652.60 | 653.00 | 643.00 | 643.00 | 641.48 | 0.12% | 61 |
| Aug 13, 2025 | 643.60 | 648.00 | 642.20 | 642.20 | 640.69 | 0.66% | 9 |
| Aug 12, 2025 | 625.20 | 638.00 | 625.20 | 638.00 | 636.49 | 1.85% | 15 |
| Aug 11, 2025 | 626.40 | 626.40 | 626.40 | 626.40 | 624.92 | 0.29% | 13 |
| Aug 8, 2025 | 628.40 | 628.40 | 624.60 | 624.60 | 623.13 | 0.97% | 143 |
| Aug 7, 2025 | 599.20 | 630.20 | 599.20 | 618.60 | 617.14 | 0.10% | 87 |
| Aug 6, 2025 | 621.80 | 621.80 | 618.00 | 618.00 | 616.54 | 0.85% | 27 |
| Aug 5, 2025 | 627.00 | 627.00 | 612.80 | 612.80 | 611.35 | -1.19% | 90 |
| Aug 4, 2025 | 620.00 | 622.80 | 619.40 | 620.20 | 618.74 | 1.37% | 102 |
| Aug 1, 2025 | 634.40 | 634.40 | 611.80 | 611.80 | 610.36 | -4.47% | 64 |
| Jul 31, 2025 | 642.60 | 644.80 | 638.20 | 640.40 | 638.89 | 0.09% | 93 |
| Jul 30, 2025 | 641.60 | 641.60 | 639.60 | 639.80 | 638.29 | 0.44% | 8 |
| Jul 29, 2025 | 636.60 | 637.00 | 636.60 | 637.00 | 635.50 | -0.06% | 1 |
| Jul 28, 2025 | 630.80 | 639.00 | 630.80 | 637.40 | 635.90 | 2.48% | 29 |
| Jul 25, 2025 | 621.20 | 624.00 | 621.20 | 622.00 | 620.53 | 0.26% | 95 |
| Jul 24, 2025 | 621.80 | 621.80 | 617.00 | 620.40 | 618.94 | 0.45% | 25 |
| Jul 23, 2025 | 617.20 | 618.00 | 617.20 | 617.60 | 616.14 | 1.58% | 18 |
| Jul 22, 2025 | 610.40 | 610.60 | 604.40 | 608.00 | 606.57 | -1.17% | 57 |
| Jul 21, 2025 | 624.00 | 624.00 | 615.20 | 615.20 | 613.75 | -0.74% | 57 |
| Jul 18, 2025 | 620.00 | 620.00 | 619.80 | 619.80 | 618.34 | 0.03% | 5 |
| Jul 17, 2025 | 609.00 | 622.20 | 609.00 | 619.60 | 618.14 | 3.20% | 45 |
| Jul 16, 2025 | 611.60 | 611.60 | 600.40 | 600.40 | 598.98 | -2.44% | 24 |
| Jul 15, 2025 | 607.80 | 615.40 | 607.80 | 615.40 | 613.95 | 1.08% | 2 |
| Jul 14, 2025 | 608.80 | 608.80 | 608.80 | 608.80 | 607.36 | -0.26% | - |