Parker-Hannifin Corporation (ETR:PAR)
Germany · Delayed Price · Currency is EUR 842.60
+17.80 (2.16%)
At close: Jul 31, 2026
ETR:PAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 782.40 | 782.40 | 781.00 | 781.00 | 781.00 | 1.51% | 77 |
| Jun 11, 2026 | 769.60 | 772.00 | 769.20 | 769.40 | 769.40 | -0.44% | 48 |
| Jun 10, 2026 | 778.60 | 790.60 | 772.80 | 772.80 | 772.80 | 0.21% | 67 |
| Jun 9, 2026 | 783.40 | 783.40 | 771.20 | 771.20 | 771.20 | 0.52% | 35 |
| Jun 8, 2026 | 765.20 | 772.80 | 762.00 | 767.20 | 767.20 | -0.96% | 213 |
| Jun 5, 2026 | 751.40 | 776.80 | 748.60 | 774.60 | 774.60 | 4.00% | 329 |
| Jun 4, 2026 | 738.00 | 746.40 | 735.40 | 744.80 | 744.80 | 1.28% | 107 |
| Jun 3, 2026 | 725.60 | 737.00 | 725.60 | 735.40 | 735.40 | 2.82% | 330 |
| Jun 2, 2026 | 704.60 | 719.60 | 703.60 | 715.20 | 715.20 | 1.74% | 154 |
| Jun 1, 2026 | 728.20 | 728.40 | 703.00 | 703.00 | 703.00 | -3.67% | 207 |
| May 29, 2026 | 734.60 | 734.60 | 729.40 | 729.80 | 729.80 | 0.16% | 185 |
| May 28, 2026 | 736.00 | 740.20 | 728.20 | 728.60 | 728.60 | -0.71% | 150 |
| May 27, 2026 | 748.00 | 749.40 | 733.80 | 733.80 | 733.80 | -1.48% | 117 |
| May 26, 2026 | 753.60 | 753.60 | 744.80 | 744.80 | 744.80 | -0.75% | 53 |
| May 25, 2026 | 754.60 | 755.80 | 745.60 | 750.40 | 750.40 | 0.35% | 66 |