Parker-Hannifin Corporation (ETR:PAR)
Germany · Delayed Price · Currency is EUR 798.40
-50.40 (-5.94%)
Last updated: Oct 22, 2026, 5:30 PM CEST
ETR:PAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 847.80 | 850.40 | 798.40 | 798.40 | 798.40 | -5.94% | 11 |
| Oct 21, 2026 | 846.40 | 848.80 | 840.20 | 848.80 | 848.80 | 1.00% | 44 |
| Oct 20, 2026 | 861.80 | 863.80 | 840.40 | 840.40 | 840.40 | -2.93% | 48 |
| Oct 19, 2026 | 861.80 | 865.80 | 858.40 | 865.80 | 865.80 | 1.22% | 12 |
| Oct 16, 2026 | 856.60 | 864.00 | 851.20 | 855.40 | 855.40 | 0.64% | 47 |
| Oct 15, 2026 | 855.60 | 855.60 | 847.80 | 850.00 | 850.00 | -1.30% | 56 |
| Oct 14, 2026 | 853.00 | 862.80 | 852.80 | 861.20 | 861.20 | 1.51% | 8 |
| Oct 13, 2026 | 862.00 | 862.00 | 848.40 | 848.40 | 848.40 | -2.12% | 18 |
| Oct 12, 2026 | 861.80 | 866.80 | 850.80 | 866.80 | 866.80 | 1.45% | 25 |
| Oct 9, 2026 | 845.40 | 855.00 | 841.60 | 854.40 | 854.40 | 1.45% | 68 |
| Oct 8, 2026 | 850.20 | 852.00 | 842.00 | 842.20 | 842.20 | -1.40% | 9 |
| Oct 7, 2026 | 877.20 | 881.40 | 854.20 | 854.20 | 854.20 | -2.76% | 67 |
| Oct 6, 2026 | 873.20 | 878.40 | 868.00 | 878.40 | 878.40 | 0.90% | 5 |
| Oct 5, 2026 | 868.40 | 872.60 | 859.20 | 870.60 | 870.60 | 0.39% | 105 |
| Oct 2, 2026 | 858.80 | 867.20 | 858.80 | 867.20 | 867.20 | 1.93% | 33 |
| Oct 1, 2026 | 849.60 | 850.80 | 843.40 | 850.80 | 850.80 | -0.16% | 64 |
| Sep 30, 2026 | 855.80 | 856.20 | 852.20 | 852.20 | 852.20 | 0.16% | 25 |
| Sep 29, 2026 | 853.20 | 862.40 | 850.80 | 850.80 | 850.80 | -0.30% | 13 |
| Sep 28, 2026 | 860.20 | 864.00 | 851.60 | 853.40 | 853.40 | 0.35% | 146 |
| Sep 25, 2026 | 856.60 | 862.40 | 850.40 | 850.40 | 850.40 | -0.37% | 34 |
| Sep 24, 2026 | 851.00 | 857.60 | 845.60 | 853.60 | 853.60 | -0.07% | 168 |
| Sep 23, 2026 | 845.40 | 854.20 | 843.60 | 854.20 | 854.20 | 2.10% | 30 |
| Sep 22, 2026 | 834.80 | 843.20 | 834.80 | 836.60 | 836.60 | 0.34% | 82 |
| Sep 21, 2026 | 824.60 | 833.80 | 822.20 | 833.80 | 833.80 | 2.33% | 137 |
| Sep 18, 2026 | 806.40 | 814.80 | 804.80 | 814.80 | 814.80 | 1.39% | 9 |
| Sep 17, 2026 | 802.80 | 808.20 | 802.00 | 803.60 | 803.60 | -0.99% | 104 |
| Sep 16, 2026 | 801.80 | 811.60 | 796.80 | 811.60 | 811.60 | 1.25% | 75 |
| Sep 15, 2026 | 806.00 | 807.60 | 801.60 | 801.60 | 801.60 | -0.17% | 23 |
| Sep 14, 2026 | 819.00 | 819.60 | 794.00 | 803.00 | 803.00 | -1.42% | 373 |
| 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 |