Parker-Hannifin Corporation (ETR:PAR)
Germany · Delayed Price · Currency is EUR 855.40
-16.80 (-1.93%)
At close: Aug 21, 2026
ETR:PAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 855.00 | 863.60 | 854.20 | 855.40 | 855.40 | -1.93% | 71 |
| Aug 20, 2026 | 870.00 | 874.80 | 859.20 | 872.20 | 872.20 | -1.16% | 146 |
| Aug 19, 2026 | 898.60 | 898.80 | 881.60 | 882.40 | 882.40 | -1.28% | 529 |
| Aug 18, 2026 | 907.00 | 907.00 | 893.80 | 893.80 | 893.80 | -3.02% | 109 |
| Aug 17, 2026 | 909.00 | 921.60 | 906.80 | 921.60 | 921.60 | 0.61% | 174 |
| Aug 14, 2026 | 915.00 | 928.60 | 910.00 | 916.00 | 916.00 | - | 121 |
| Aug 13, 2026 | 925.00 | 925.00 | 916.00 | 916.00 | 916.00 | -1.10% | 44 |
| Aug 12, 2026 | 923.40 | 927.20 | 923.40 | 926.20 | 926.20 | 0.24% | 67 |
| Aug 11, 2026 | 910.40 | 931.60 | 904.20 | 924.00 | 924.00 | 0.37% | 182 |
| Aug 10, 2026 | 928.60 | 931.60 | 920.60 | 920.60 | 920.60 | -1.46% | 165 |
| Aug 7, 2026 | 924.80 | 937.00 | 916.20 | 934.20 | 934.20 | 1.61% | 590 |
| Aug 6, 2026 | 862.60 | 950.20 | 847.20 | 919.40 | 919.40 | 6.22% | 391 |
| Aug 5, 2026 | 857.80 | 869.80 | 853.00 | 865.60 | 865.60 | 0.72% | 360 |
| Aug 4, 2026 | 867.60 | 868.00 | 847.40 | 859.40 | 859.40 | 0.75% | 425 |
| Aug 3, 2026 | 847.60 | 859.40 | 846.00 | 853.00 | 853.00 | 1.23% | 248 |
| Jul 31, 2026 | 835.40 | 846.60 | 829.60 | 842.60 | 842.60 | 2.16% | 219 |
| Jul 30, 2026 | 836.40 | 836.60 | 821.80 | 824.80 | 824.80 | -1.46% | 76 |
| Jul 29, 2026 | 864.80 | 873.00 | 837.00 | 837.00 | 837.00 | -3.95% | 115 |
| Jul 28, 2026 | 879.20 | 879.20 | 854.80 | 871.40 | 871.40 | 1.37% | 1,790 |
| Jul 27, 2026 | 873.00 | 873.60 | 859.60 | 859.60 | 859.60 | -1.76% | 94 |
| Jul 24, 2026 | 866.20 | 877.60 | 865.20 | 875.00 | 875.00 | 1.89% | 41 |
| Jul 23, 2026 | 854.20 | 861.20 | 854.20 | 858.80 | 858.80 | 0.92% | 54 |
| Jul 22, 2026 | 836.00 | 851.20 | 834.00 | 851.00 | 851.00 | 1.04% | 68 |
| Jul 21, 2026 | 844.20 | 844.20 | 840.20 | 842.20 | 842.20 | 1.13% | 109 |
| Jul 20, 2026 | 833.20 | 835.60 | 832.80 | 832.80 | 832.80 | 1.56% | 12 |
| Jul 17, 2026 | 837.80 | 847.20 | 820.00 | 820.00 | 820.00 | -3.80% | 98 |
| Jul 16, 2026 | 834.40 | 852.40 | 834.40 | 852.40 | 852.40 | 2.48% | 83 |
| Jul 15, 2026 | 849.20 | 849.20 | 831.80 | 831.80 | 831.80 | -0.38% | 44 |
| Jul 14, 2026 | 840.20 | 842.40 | 835.00 | 835.00 | 835.00 | -0.43% | 90 |
| Jul 13, 2026 | 833.60 | 843.20 | 833.20 | 838.60 | 838.60 | -0.24% | 89 |
| Jul 10, 2026 | 834.80 | 840.60 | 830.80 | 840.60 | 840.60 | 0.84% | 26 |
| Jul 9, 2026 | 832.20 | 834.40 | 826.20 | 833.60 | 833.60 | 1.29% | 35 |
| Jul 8, 2026 | 837.80 | 837.80 | 823.00 | 823.00 | 823.00 | -0.82% | 49 |
| Jul 7, 2026 | 852.40 | 852.40 | 825.80 | 829.80 | 829.80 | -2.12% | 99 |
| Jul 6, 2026 | 843.60 | 847.80 | 843.60 | 847.80 | 847.80 | 0.98% | 111 |
| Jul 3, 2026 | 849.60 | 849.60 | 828.00 | 839.60 | 839.60 | 0.19% | 37 |
| Jul 2, 2026 | 853.00 | 853.00 | 838.00 | 838.00 | 838.00 | -2.08% | 41 |
| Jul 1, 2026 | 851.80 | 862.00 | 844.40 | 855.80 | 855.80 | 0.40% | 38 |
| Jun 30, 2026 | 850.80 | 856.80 | 847.00 | 852.40 | 852.40 | 1.60% | 92 |
| Jun 29, 2026 | 851.40 | 859.80 | 839.00 | 839.00 | 839.00 | -1.89% | 160 |
| Jun 26, 2026 | 877.60 | 877.60 | 850.20 | 855.20 | 855.20 | -1.61% | 62 |
| Jun 25, 2026 | 863.40 | 881.20 | 863.40 | 869.20 | 869.20 | 1.66% | 73 |
| Jun 24, 2026 | 827.20 | 856.60 | 827.20 | 855.00 | 855.00 | 2.13% | 80 |
| Jun 23, 2026 | 835.00 | 843.40 | 821.60 | 837.20 | 837.20 | -0.31% | 130 |
| Jun 22, 2026 | 831.80 | 839.80 | 831.80 | 839.80 | 839.80 | 0.14% | 230 |
| Jun 19, 2026 | 843.20 | 845.00 | 838.60 | 838.60 | 838.60 | 0.34% | 27 |
| Jun 18, 2026 | 833.40 | 837.80 | 833.40 | 835.80 | 835.80 | 1.46% | 86 |
| Jun 17, 2026 | 809.40 | 823.80 | 809.40 | 823.80 | 823.80 | 1.53% | 44 |
| Jun 16, 2026 | 803.80 | 812.00 | 803.80 | 811.40 | 811.40 | 1.65% | 56 |
| Jun 15, 2026 | 781.20 | 801.00 | 781.20 | 798.20 | 798.20 | 2.20% | 177 |