Parker-Hannifin Corporation (FRA:PAR)
Germany · Delayed Price · Currency is EUR 644.80
-0.20 (-0.03%)
Last updated: Sep 9, 2025, 6:52 PM CET
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 643.60 | 645.80 | 643.60 | 644.80 | 644.80 | -0.03% | 135 |
| Sep 8, 2025 | 646.00 | 649.60 | 641.00 | 645.00 | 645.00 | -0.40% | 78 |
| Sep 5, 2025 | 647.80 | 651.80 | 647.60 | 647.60 | 647.60 | 0.06% | 14 |
| Sep 4, 2025 | 640.00 | 647.20 | 638.80 | 647.20 | 647.20 | 1.03% | 72 |
| Sep 3, 2025 | 642.20 | 648.80 | 637.60 | 640.60 | 640.60 | 0.69% | 78 |
| Sep 2, 2025 | 644.20 | 652.20 | 636.20 | 636.20 | 636.20 | -1.64% | 191 |
| Sep 1, 2025 | 643.80 | 646.80 | 643.80 | 646.80 | 645.26 | -0.61% | 10 |
| Aug 29, 2025 | 654.00 | 658.80 | 650.80 | 650.80 | 649.25 | -0.52% | 93 |
| Aug 28, 2025 | 657.00 | 662.20 | 654.20 | 654.20 | 652.64 | -0.67% | 69 |
| Aug 27, 2025 | 655.00 | 659.80 | 655.00 | 658.60 | 657.03 | 1.35% | 102 |
| Aug 26, 2025 | 641.80 | 651.60 | 641.80 | 649.80 | 648.26 | 0.65% | 87 |
| Aug 25, 2025 | 639.80 | 649.00 | 639.80 | 645.60 | 644.07 | -0.31% | 70 |
| Aug 22, 2025 | 631.20 | 647.60 | 630.00 | 647.60 | 646.06 | 2.31% | 38 |
| Aug 21, 2025 | 635.80 | 640.00 | 633.00 | 633.00 | 631.50 | -0.31% | 100 |
| Aug 20, 2025 | 635.40 | 642.60 | 635.00 | 635.00 | 633.49 | 0.35% | 158 |
| Aug 19, 2025 | 628.00 | 636.80 | 628.00 | 632.80 | 631.30 | 0.22% | 127 |
| Aug 18, 2025 | 621.80 | 631.40 | 621.80 | 631.40 | 629.90 | -1.03% | 96 |
| Aug 15, 2025 | 638.00 | 638.00 | 637.80 | 638.00 | 636.48 | -1.48% | 55 |
| Aug 14, 2025 | 647.80 | 655.60 | 647.60 | 647.60 | 646.06 | 0.15% | 120 |
| Aug 13, 2025 | 641.00 | 650.40 | 641.00 | 646.60 | 645.06 | 2.15% | 130 |
| Aug 12, 2025 | 627.60 | 634.80 | 627.60 | 633.00 | 631.50 | 0.83% | 53 |
| Aug 11, 2025 | 618.40 | 628.00 | 618.40 | 627.80 | 626.31 | 0.19% | 134 |
| Aug 8, 2025 | 621.40 | 628.20 | 621.20 | 626.60 | 625.11 | 0.77% | 315 |
| Aug 7, 2025 | 596.00 | 625.60 | 596.00 | 621.80 | 620.32 | 2.78% | 273 |
| Aug 6, 2025 | 617.20 | 621.40 | 605.00 | 605.00 | 603.56 | -3.42% | 99 |
| Aug 5, 2025 | 621.60 | 629.20 | 621.60 | 626.40 | 624.91 | 0.80% | 97 |
| Aug 4, 2025 | 615.80 | 623.20 | 615.80 | 621.40 | 619.92 | 1.47% | 147 |
| Aug 1, 2025 | 636.40 | 640.40 | 612.40 | 612.40 | 610.94 | -4.64% | 128 |
| Jul 31, 2025 | 645.80 | 645.80 | 642.00 | 642.20 | 640.67 | 0.22% | 117 |
| Jul 30, 2025 | 636.00 | 643.60 | 633.60 | 640.80 | 639.28 | -0.62% | 163 |
| Jul 29, 2025 | 638.00 | 644.80 | 638.00 | 644.80 | 643.27 | 0.88% | 90 |
| Jul 28, 2025 | 631.00 | 640.00 | 631.00 | 639.20 | 637.68 | 2.14% | 34 |
| Jul 25, 2025 | 620.00 | 625.80 | 620.00 | 625.80 | 624.31 | 0.58% | 97 |
| Jul 24, 2025 | 616.20 | 622.20 | 616.20 | 622.20 | 620.72 | 1.17% | 186 |
| Jul 23, 2025 | 614.00 | 619.80 | 614.00 | 615.00 | 613.54 | 0.59% | 181 |
| Jul 22, 2025 | 606.60 | 614.00 | 606.60 | 611.40 | 609.95 | -1.70% | 25 |
| Jul 21, 2025 | 622.60 | 625.00 | 619.60 | 622.00 | 620.52 | -0.03% | 100 |
| Jul 18, 2025 | 621.80 | 627.60 | 621.80 | 622.20 | 620.72 | 0.48% | 663 |
| Jul 17, 2025 | 609.20 | 619.20 | 609.20 | 619.20 | 617.73 | 2.99% | 215 |
| Jul 16, 2025 | 606.20 | 614.80 | 601.20 | 601.20 | 599.77 | -2.21% | 123 |
| Jul 15, 2025 | 609.60 | 614.80 | 606.80 | 614.80 | 613.34 | 0.46% | 213 |
| Jul 14, 2025 | 612.60 | 613.60 | 607.80 | 612.00 | 610.55 | 0.86% | 184 |
| Jul 11, 2025 | 607.60 | 613.40 | 606.80 | 606.80 | 605.36 | -0.69% | 282 |
| Jul 10, 2025 | 601.60 | 614.80 | 601.60 | 611.00 | 609.55 | 1.09% | 117 |
| Jul 9, 2025 | 600.80 | 611.20 | 600.80 | 604.40 | 602.96 | 0.23% | 323 |
| Jul 8, 2025 | 604.80 | 607.00 | 602.60 | 603.00 | 601.57 | -1.53% | 270 |
| Jul 7, 2025 | 612.60 | 615.80 | 611.80 | 612.40 | 610.94 | -0.52% | 80 |
| Jul 4, 2025 | 605.60 | 616.60 | 605.00 | 615.60 | 614.14 | 0.59% | 333 |
| Jul 3, 2025 | 601.40 | 612.40 | 600.80 | 612.00 | 610.55 | 1.97% | 161 |
| Jul 2, 2025 | 596.40 | 603.40 | 596.40 | 600.20 | 598.77 | 1.52% | 391 |