Parker-Hannifin Corporation (ETR:PAR)
Germany · Delayed Price · Currency is EUR 803.60
+14.40 (1.82%)
At close: Jan 13, 2026
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 796.20 | 806.00 | 789.40 | 803.60 | 803.60 | 1.82% | 69 |
| Jan 12, 2026 | 789.00 | 793.20 | 778.20 | 789.20 | 789.20 | -0.75% | 214 |
| Jan 9, 2026 | 783.20 | 795.20 | 783.20 | 795.20 | 795.20 | 2.13% | 6 |
| Jan 8, 2026 | 775.00 | 779.20 | 775.00 | 778.60 | 778.60 | -0.66% | 108 |
| Jan 7, 2026 | 791.80 | 799.00 | 782.60 | 783.80 | 783.80 | 0.05% | 155 |
| Jan 6, 2026 | 778.80 | 783.80 | 777.20 | 783.40 | 783.40 | 0.77% | 123 |
| Jan 5, 2026 | 770.00 | 784.60 | 766.00 | 777.40 | 777.40 | 2.78% | 427 |
| Jan 2, 2026 | 754.60 | 756.40 | 747.00 | 756.40 | 756.40 | -0.24% | 48 |
| Dec 30, 2025 | 759.80 | 761.20 | 758.20 | 758.20 | 758.20 | 0.13% | 20 |
| Dec 29, 2025 | 759.40 | 759.40 | 754.80 | 757.20 | 757.20 | 0.99% | 26 |
| Dec 23, 2025 | 755.40 | 755.40 | 749.80 | 749.80 | 749.80 | -0.45% | 85 |
| 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 |