Parker-Hannifin Corporation (ETR:PAR)
Germany · Delayed Price · Currency is EUR 774.40
-11.00 (-1.40%)
At close: Mar 27, 2026
ETR:PAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 783.00 | 783.00 | 774.40 | 774.40 | 774.40 | -1.40% | 39 |
| Mar 26, 2026 | 793.80 | 793.80 | 785.40 | 785.40 | 785.40 | -1.68% | 151 |
| Mar 25, 2026 | 808.20 | 815.60 | 792.60 | 798.80 | 798.80 | -0.15% | 109 |
| Mar 24, 2026 | 778.40 | 800.00 | 777.80 | 800.00 | 800.00 | 0.73% | 191 |
| Mar 23, 2026 | 767.20 | 794.20 | 765.20 | 794.20 | 794.20 | 2.27% | 16 |
| Mar 20, 2026 | 784.60 | 784.60 | 776.60 | 776.60 | 776.60 | -0.54% | 55 |
| Mar 19, 2026 | 795.20 | 808.00 | 778.60 | 780.80 | 780.80 | -1.54% | 55 |
| Mar 18, 2026 | 772.00 | 793.00 | 770.20 | 793.00 | 793.00 | 2.03% | 67 |
| Mar 17, 2026 | 770.80 | 783.20 | 768.80 | 777.20 | 777.20 | 0.52% | 191 |
| Mar 16, 2026 | 782.40 | 782.40 | 773.20 | 773.20 | 773.20 | -1.18% | 97 |
| Mar 13, 2026 | 788.60 | 788.60 | 780.00 | 782.40 | 782.40 | -0.84% | 62 |
| Mar 12, 2026 | 807.40 | 813.40 | 788.80 | 789.00 | 789.00 | -2.66% | 249 |
| Mar 11, 2026 | 820.20 | 820.40 | 808.80 | 810.60 | 810.60 | -0.66% | 127 |
| Mar 10, 2026 | 800.60 | 816.80 | 799.60 | 816.00 | 816.00 | 3.71% | 106 |
| Mar 9, 2026 | 785.80 | 788.40 | 784.60 | 786.80 | 786.80 | -5.82% | 36 |
| Mar 6, 2026 | 834.80 | 835.40 | 829.20 | 835.40 | 835.40 | 0.29% | 23 |
| Mar 5, 2026 | 849.00 | 853.20 | 832.40 | 833.00 | 833.00 | -1.68% | 70 |
| Mar 4, 2026 | 847.20 | 860.40 | 846.60 | 847.20 | 847.20 | -0.63% | 68 |
| Mar 3, 2026 | 855.00 | 855.00 | 841.00 | 852.60 | 852.60 | -1.16% | 197 |
| Mar 2, 2026 | 849.60 | 868.00 | 846.40 | 862.60 | 862.60 | 1.89% | 198 |
| Feb 27, 2026 | 854.60 | 858.20 | 845.60 | 846.60 | 846.60 | -1.40% | 77 |
| Feb 26, 2026 | 856.60 | 858.60 | 850.00 | 858.60 | 858.60 | -1.85% | 14 |
| Feb 25, 2026 | 871.60 | 875.00 | 867.80 | 874.80 | 874.80 | 1.16% | 171 |
| Feb 24, 2026 | 859.20 | 864.80 | 857.40 | 864.80 | 864.80 | 1.48% | 44 |
| Feb 23, 2026 | 866.60 | 866.60 | 850.80 | 852.20 | 852.20 | -0.93% | 42 |
| Feb 20, 2026 | 861.00 | 862.60 | 857.20 | 860.20 | 860.20 | 0.33% | 87 |
| Feb 19, 2026 | 852.80 | 857.40 | 841.80 | 857.40 | 857.40 | 0.73% | 106 |
| Feb 18, 2026 | 863.80 | 863.80 | 851.20 | 851.20 | 851.20 | -0.33% | 35 |
| Feb 17, 2026 | 842.80 | 854.00 | 842.80 | 854.00 | 854.00 | 0.54% | 132 |
| Feb 16, 2026 | 854.40 | 856.80 | 845.60 | 849.40 | 849.40 | 1.99% | 45 |
| Feb 13, 2026 | 828.80 | 833.00 | 822.80 | 832.80 | 832.80 | 0.36% | 65 |
| Feb 12, 2026 | 842.80 | 851.20 | 829.80 | 829.80 | 829.80 | -1.52% | 257 |
| Feb 11, 2026 | 832.40 | 849.80 | 829.40 | 842.60 | 842.60 | 1.69% | 33 |
| Feb 10, 2026 | 825.80 | 828.60 | 821.20 | 828.60 | 828.60 | 0.12% | 117 |
| Feb 9, 2026 | 824.00 | 827.80 | 819.60 | 827.60 | 827.60 | -0.50% | 93 |
| Feb 6, 2026 | 830.00 | 834.60 | 826.80 | 831.80 | 831.80 | 2.19% | 152 |
| Feb 5, 2026 | 817.00 | 817.00 | 814.00 | 814.00 | 812.47 | -0.85% | 8 |
| Feb 4, 2026 | 819.60 | 821.00 | 815.80 | 821.00 | 819.46 | 0.10% | 15 |
| Feb 3, 2026 | 801.60 | 823.20 | 801.60 | 820.20 | 818.66 | 1.81% | 40 |
| Feb 2, 2026 | 786.80 | 805.60 | 782.60 | 805.60 | 804.09 | 2.34% | 490 |
| Jan 30, 2026 | 786.20 | 795.40 | 786.20 | 787.20 | 785.72 | -1.40% | 56 |
| Jan 29, 2026 | 769.00 | 798.40 | 766.00 | 798.40 | 796.90 | 3.34% | 68 |
| Jan 28, 2026 | 773.00 | 776.40 | 768.20 | 772.60 | 771.15 | -1.05% | 74 |
| Jan 27, 2026 | 791.80 | 791.80 | 775.00 | 780.80 | 779.34 | -0.54% | 235 |
| Jan 26, 2026 | 785.00 | 792.00 | 784.80 | 785.00 | 783.53 | -0.81% | 23 |
| Jan 23, 2026 | 799.20 | 804.80 | 791.40 | 791.40 | 789.92 | -1.74% | 174 |
| Jan 22, 2026 | 809.20 | 813.60 | 805.40 | 805.40 | 803.89 | 0.52% | 47 |
| Jan 21, 2026 | 791.00 | 802.40 | 790.40 | 801.20 | 799.70 | 0.75% | 64 |
| Jan 20, 2026 | 790.20 | 798.00 | 784.20 | 795.20 | 793.71 | -2.19% | 166 |
| Jan 19, 2026 | 813.60 | 817.20 | 806.40 | 813.00 | 811.48 | -0.20% | 31 |