Parker-Hannifin Corporation (ETR:PAR)
Germany · Delayed Price · Currency is EUR 814.60
+11.20 (1.39%)
At close: Sep 11, 2026
ETR:PAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 807.40 | 816.40 | 802.00 | 814.60 | 814.60 | 1.39% | 7 |
| Sep 10, 2026 | 818.40 | 821.60 | 802.40 | 803.40 | 803.40 | -1.81% | 51 |
| Sep 9, 2026 | 825.20 | 825.20 | 818.20 | 818.20 | 818.20 | -0.90% | 11 |
| Sep 8, 2026 | 831.00 | 832.00 | 819.80 | 825.60 | 825.60 | 0.27% | 134 |
| Sep 7, 2026 | 832.40 | 837.40 | 822.00 | 823.40 | 823.40 | -1.06% | 156 |
| Sep 4, 2026 | 831.00 | 833.00 | 830.20 | 832.20 | 832.20 | 0.68% | 65 |
| Sep 3, 2026 | 811.60 | 827.20 | 810.00 | 826.60 | 826.60 | 0.24% | 141 |
| Sep 2, 2026 | 821.40 | 830.00 | 820.00 | 824.60 | 824.60 | -0.39% | 66 |
| Sep 1, 2026 | 835.40 | 838.40 | 827.80 | 827.80 | 827.80 | -1.62% | 23 |
| Aug 31, 2026 | 852.00 | 852.00 | 841.40 | 841.40 | 841.40 | -1.53% | 67 |
| Aug 28, 2026 | 856.20 | 856.20 | 856.20 | 856.20 | 854.48 | -1.15% | - |
| Aug 27, 2026 | 884.80 | 888.00 | 866.20 | 866.20 | 864.46 | -3.15% | 45 |
| Aug 26, 2026 | 869.20 | 896.00 | 869.20 | 894.40 | 892.60 | 2.22% | 109 |
| Aug 25, 2026 | 872.40 | 889.40 | 869.00 | 875.00 | 873.24 | 1.72% | 480 |
| Aug 24, 2026 | 860.00 | 868.60 | 855.60 | 860.20 | 858.47 | 0.56% | 60 |
| Aug 21, 2026 | 855.00 | 863.60 | 854.20 | 855.40 | 853.68 | -1.93% | 71 |
| Aug 20, 2026 | 870.00 | 874.80 | 859.20 | 872.20 | 870.44 | -1.16% | 146 |
| Aug 19, 2026 | 898.60 | 898.80 | 881.60 | 882.40 | 880.62 | -1.28% | 529 |
| Aug 18, 2026 | 907.00 | 907.00 | 893.80 | 893.80 | 892.00 | -3.02% | 109 |
| Aug 17, 2026 | 909.00 | 921.60 | 906.80 | 921.60 | 919.74 | 0.61% | 174 |
| Aug 14, 2026 | 915.00 | 928.60 | 910.00 | 916.00 | 914.16 | - | 121 |
| Aug 13, 2026 | 925.00 | 925.00 | 916.00 | 916.00 | 914.16 | -1.10% | 44 |
| Aug 12, 2026 | 923.40 | 927.20 | 923.40 | 926.20 | 924.34 | 0.24% | 67 |
| Aug 11, 2026 | 910.40 | 931.60 | 904.20 | 924.00 | 922.14 | 0.37% | 182 |
| Aug 10, 2026 | 928.60 | 931.60 | 920.60 | 920.60 | 918.75 | -1.46% | 165 |
| Aug 7, 2026 | 924.80 | 937.00 | 916.20 | 934.20 | 932.32 | 1.61% | 590 |
| Aug 6, 2026 | 862.60 | 950.20 | 847.20 | 919.40 | 917.55 | 6.22% | 391 |
| Aug 5, 2026 | 857.80 | 869.80 | 853.00 | 865.60 | 863.86 | 0.72% | 360 |
| Aug 4, 2026 | 867.60 | 868.00 | 847.40 | 859.40 | 857.67 | 0.75% | 425 |
| Aug 3, 2026 | 847.60 | 859.40 | 846.00 | 853.00 | 851.28 | 1.23% | 248 |
| Jul 31, 2026 | 835.40 | 846.60 | 829.60 | 842.60 | 840.90 | 2.16% | 219 |
| Jul 30, 2026 | 836.40 | 836.60 | 821.80 | 824.80 | 823.14 | -1.46% | 76 |
| Jul 29, 2026 | 864.80 | 873.00 | 837.00 | 837.00 | 835.32 | -3.95% | 115 |
| Jul 28, 2026 | 879.20 | 879.20 | 854.80 | 871.40 | 869.65 | 1.37% | 1,790 |
| Jul 27, 2026 | 873.00 | 873.60 | 859.60 | 859.60 | 857.87 | -1.76% | 94 |
| Jul 24, 2026 | 866.20 | 877.60 | 865.20 | 875.00 | 873.24 | 1.89% | 41 |
| Jul 23, 2026 | 854.20 | 861.20 | 854.20 | 858.80 | 857.07 | 0.92% | 54 |
| Jul 22, 2026 | 836.00 | 851.20 | 834.00 | 851.00 | 849.29 | 1.04% | 68 |
| Jul 21, 2026 | 844.20 | 844.20 | 840.20 | 842.20 | 840.50 | 1.13% | 109 |
| Jul 20, 2026 | 833.20 | 835.60 | 832.80 | 832.80 | 831.12 | 1.56% | 12 |
| Jul 17, 2026 | 837.80 | 847.20 | 820.00 | 820.00 | 818.35 | -3.80% | 98 |
| Jul 16, 2026 | 834.40 | 852.40 | 834.40 | 852.40 | 850.68 | 2.48% | 83 |
| Jul 15, 2026 | 849.20 | 849.20 | 831.80 | 831.80 | 830.13 | -0.38% | 44 |
| Jul 14, 2026 | 840.20 | 842.40 | 835.00 | 835.00 | 833.32 | -0.43% | 90 |
| Jul 13, 2026 | 833.60 | 843.20 | 833.20 | 838.60 | 836.91 | -0.24% | 89 |
| Jul 10, 2026 | 834.80 | 840.60 | 830.80 | 840.60 | 838.91 | 0.84% | 26 |
| Jul 9, 2026 | 832.20 | 834.40 | 826.20 | 833.60 | 831.92 | 1.29% | 35 |
| Jul 8, 2026 | 837.80 | 837.80 | 823.00 | 823.00 | 821.34 | -0.82% | 49 |
| Jul 7, 2026 | 852.40 | 852.40 | 825.80 | 829.80 | 828.13 | -2.12% | 99 |
| Jul 6, 2026 | 843.60 | 847.80 | 843.60 | 847.80 | 846.09 | 0.98% | 111 |