Parker-Hannifin Corporation (ETR:PAR)
Germany · Delayed Price · Currency is EUR 725.00
-4.00 (-0.55%)
At close: Nov 7, 2025
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 672.57 | 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 | 649.02 | 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 |
| Oct 13, 2025 | 632.40 | 635.40 | 632.40 | 633.60 | 632.25 | 1.15% | 32 |
| Oct 10, 2025 | 641.40 | 641.40 | 626.40 | 626.40 | 625.07 | -1.69% | 19 |
| Oct 9, 2025 | 643.80 | 654.00 | 637.20 | 637.20 | 635.84 | -2.84% | 218 |
| Oct 8, 2025 | 651.80 | 655.80 | 647.40 | 655.80 | 654.40 | 2.44% | 28 |
| Oct 7, 2025 | 656.20 | 656.20 | 640.20 | 640.20 | 638.84 | -2.85% | 12 |
| Oct 6, 2025 | 656.40 | 660.20 | 655.00 | 659.00 | 657.60 | 1.29% | 73 |
| Oct 3, 2025 | 653.20 | 653.20 | 650.60 | 650.60 | 649.21 | 0.46% | 9 |
| Oct 2, 2025 | 646.20 | 647.80 | 646.20 | 647.60 | 646.22 | 0.56% | 28 |
| Oct 1, 2025 | 640.60 | 646.40 | 636.00 | 644.00 | 642.63 | 0.34% | 123 |
| Sep 30, 2025 | 639.20 | 644.40 | 627.60 | 641.80 | 640.43 | 0.12% | 289 |
| Sep 29, 2025 | 641.20 | 642.00 | 641.00 | 641.00 | 639.64 | -0.77% | 49 |
| Sep 26, 2025 | 639.00 | 646.80 | 639.00 | 646.00 | 644.62 | 1.06% | 61 |
| Sep 25, 2025 | 639.20 | 641.40 | 633.40 | 639.20 | 637.84 | -0.68% | 55 |
| Sep 24, 2025 | 651.60 | 651.80 | 643.60 | 643.60 | 642.23 | -0.95% | 248 |
| Sep 23, 2025 | 647.20 | 650.00 | 647.20 | 649.80 | 648.42 | 1.06% | 53 |
| Sep 22, 2025 | 645.20 | 645.20 | 637.60 | 643.00 | 641.63 | 0.82% | 107 |
| Sep 19, 2025 | 644.80 | 644.80 | 635.20 | 637.80 | 636.44 | -0.56% | 58 |
| Sep 18, 2025 | 632.20 | 641.40 | 628.00 | 641.40 | 640.03 | 1.97% | 91 |
| Sep 17, 2025 | 623.00 | 629.00 | 620.60 | 629.00 | 627.66 | -0.91% | 23 |
| Sep 16, 2025 | 637.00 | 637.00 | 634.80 | 634.80 | 633.45 | -1.89% | 41 |
| Sep 15, 2025 | 646.00 | 653.40 | 644.60 | 647.00 | 645.62 | -0.68% | 163 |
| Sep 12, 2025 | 661.00 | 661.00 | 651.40 | 651.40 | 650.01 | -1.90% | 24 |
| Sep 11, 2025 | 656.80 | 664.20 | 646.20 | 664.00 | 662.59 | 1.68% | 50 |
| Sep 10, 2025 | 657.00 | 657.00 | 653.00 | 653.00 | 651.61 | 1.87% | 7 |
| Sep 9, 2025 | 649.40 | 649.40 | 637.60 | 641.00 | 639.64 | -1.11% | 101 |
| Sep 8, 2025 | 647.40 | 648.20 | 646.20 | 648.20 | 646.82 | 1.28% | 18 |
| Sep 5, 2025 | 649.80 | 649.80 | 638.40 | 640.00 | 638.64 | -0.99% | 122 |
| Sep 4, 2025 | 639.60 | 646.40 | 639.60 | 646.40 | 645.02 | 0.94% | 17 |
| Sep 3, 2025 | 640.60 | 640.60 | 637.80 | 640.40 | 639.04 | -0.06% | 7 |
| Sep 2, 2025 | 646.00 | 646.00 | 638.00 | 640.80 | 639.44 | -1.69% | 34 |
| Sep 1, 2025 | 644.60 | 651.80 | 643.80 | 651.80 | 648.88 | 0.31% | 5 |