Parker-Hannifin Corporation (ETR:PAR)
Germany · Delayed Price · Currency is EUR 631.80
-6.60 (-1.03%)
At close: Oct 10, 2025
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 641.40 | 641.40 | 626.40 | 626.40 | 626.40 | -1.69% | 19 |
| Oct 9, 2025 | 643.80 | 654.00 | 637.20 | 637.20 | 637.20 | -2.84% | 218 |
| Oct 8, 2025 | 651.80 | 655.80 | 647.40 | 655.80 | 655.80 | 2.44% | 28 |
| Oct 7, 2025 | 656.20 | 656.20 | 640.20 | 640.20 | 640.20 | -2.85% | 12 |
| Oct 6, 2025 | 656.40 | 660.20 | 655.00 | 659.00 | 659.00 | 1.29% | 73 |
| Oct 3, 2025 | 653.20 | 653.20 | 650.60 | 650.60 | 650.60 | 0.46% | 9 |
| Oct 2, 2025 | 646.20 | 647.80 | 646.20 | 647.60 | 647.60 | 0.56% | 28 |
| Oct 1, 2025 | 640.60 | 646.40 | 636.00 | 644.00 | 644.00 | 0.34% | 123 |
| Sep 30, 2025 | 639.20 | 644.40 | 627.60 | 641.80 | 641.80 | 0.12% | 289 |
| Sep 29, 2025 | 641.20 | 642.00 | 641.00 | 641.00 | 641.00 | -0.77% | 49 |
| Sep 26, 2025 | 639.00 | 646.80 | 639.00 | 646.00 | 646.00 | 1.06% | 61 |
| Sep 25, 2025 | 639.20 | 641.40 | 633.40 | 639.20 | 639.20 | -0.68% | 55 |
| Sep 24, 2025 | 651.60 | 651.80 | 643.60 | 643.60 | 643.60 | -0.95% | 248 |
| Sep 23, 2025 | 647.20 | 650.00 | 647.20 | 649.80 | 649.80 | 1.06% | 53 |
| Sep 22, 2025 | 645.20 | 645.20 | 637.60 | 643.00 | 643.00 | 0.82% | 107 |
| 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 |