Parker-Hannifin Corporation (FRA:PAR)
Germany · Delayed Price · Currency is EUR 787.80
-7.40 (-0.93%)
At close: Jan 26, 2026
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 790.80 | 801.40 | 785.80 | 785.80 | 785.80 | -0.71% | 173 |
| Jan 29, 2026 | 764.80 | 803.80 | 763.40 | 791.40 | 791.40 | 3.45% | 351 |
| Jan 28, 2026 | 769.20 | 777.20 | 763.00 | 765.00 | 765.00 | -0.65% | 70 |
| Jan 27, 2026 | 783.60 | 787.40 | 770.00 | 770.00 | 770.00 | -2.26% | 96 |
| Jan 26, 2026 | 780.40 | 787.80 | 780.40 | 787.80 | 787.80 | -0.93% | 122 |
| Jan 23, 2026 | 796.80 | 804.60 | 795.20 | 795.20 | 795.20 | -1.24% | 142 |
| Jan 22, 2026 | 806.20 | 814.60 | 800.00 | 805.20 | 805.20 | 0.20% | 162 |
| Jan 21, 2026 | 791.40 | 803.60 | 788.80 | 803.60 | 803.60 | 1.59% | 130 |
| Jan 20, 2026 | 798.80 | 798.80 | 782.20 | 791.00 | 791.00 | -2.32% | 139 |
| Jan 19, 2026 | 819.80 | 819.80 | 804.40 | 809.80 | 809.80 | -0.12% | 99 |
| Jan 16, 2026 | 812.40 | 819.60 | 810.80 | 810.80 | 810.80 | -0.25% | 173 |
| Jan 15, 2026 | 804.80 | 813.80 | 804.80 | 812.80 | 812.80 | 1.63% | 78 |
| Jan 14, 2026 | 801.20 | 808.60 | 799.80 | 799.80 | 799.80 | 0.08% | 218 |
| Jan 13, 2026 | 794.80 | 799.60 | 792.00 | 799.20 | 799.20 | 0.48% | 67 |
| Jan 12, 2026 | 787.00 | 795.40 | 785.20 | 795.40 | 795.40 | -0.10% | 73 |
| Jan 9, 2026 | 775.40 | 796.20 | 775.40 | 796.20 | 796.20 | 1.97% | 91 |
| Jan 8, 2026 | 772.40 | 780.80 | 772.40 | 780.80 | 780.80 | -1.88% | 64 |
| Jan 7, 2026 | 791.40 | 799.60 | 791.40 | 795.80 | 795.80 | 0.43% | 182 |
| Jan 6, 2026 | 775.60 | 792.40 | 772.40 | 792.40 | 792.40 | 1.56% | 54 |
| Jan 5, 2026 | 762.40 | 780.20 | 762.40 | 780.20 | 780.20 | 3.34% | 141 |
| Jan 2, 2026 | 755.00 | 756.40 | 755.00 | 755.00 | 755.00 | -0.74% | 90 |
| Dec 30, 2025 | 752.80 | 760.60 | 752.80 | 760.60 | 760.60 | 0.90% | 10 |
| Dec 29, 2025 | 757.80 | 758.40 | 753.80 | 753.80 | 753.80 | 0.08% | 8 |
| Dec 23, 2025 | 749.40 | 755.00 | 749.40 | 753.20 | 753.20 | -0.24% | 58 |
| Dec 22, 2025 | 744.20 | 755.00 | 744.00 | 755.00 | 755.00 | 1.48% | 67 |
| Dec 19, 2025 | 737.60 | 744.00 | 737.60 | 744.00 | 744.00 | 0.95% | 35 |
| Dec 18, 2025 | 733.00 | 744.80 | 733.00 | 737.00 | 737.00 | - | 77 |
| Dec 17, 2025 | 744.60 | 750.60 | 736.00 | 737.00 | 737.00 | -1.52% | 23 |
| Dec 16, 2025 | 747.20 | 754.60 | 747.20 | 748.40 | 748.40 | -0.82% | 114 |
| Dec 15, 2025 | 755.00 | 761.00 | 754.60 | 754.60 | 754.60 | -0.05% | 292 |
| Dec 12, 2025 | 764.60 | 772.00 | 755.00 | 755.00 | 755.00 | -0.97% | 68 |
| Dec 11, 2025 | 755.60 | 762.60 | 755.60 | 762.40 | 762.40 | 2.61% | 26 |
| Dec 10, 2025 | 738.80 | 744.00 | 738.80 | 743.00 | 743.00 | -0.83% | 27 |
| Dec 9, 2025 | 753.00 | 761.80 | 749.20 | 749.20 | 749.20 | -0.85% | 177 |
| Dec 8, 2025 | 757.00 | 764.80 | 755.00 | 755.60 | 755.60 | 0.35% | 118 |
| Dec 5, 2025 | 747.60 | 753.00 | 747.60 | 753.00 | 753.00 | 1.16% | 26 |
| Dec 4, 2025 | 744.00 | 747.00 | 744.00 | 744.40 | 744.40 | -0.03% | 68 |
| Dec 3, 2025 | 735.60 | 744.60 | 734.80 | 744.60 | 744.60 | 0.84% | 56 |
| Dec 2, 2025 | 734.60 | 741.80 | 733.20 | 738.40 | 738.40 | -0.19% | 168 |
| Dec 1, 2025 | 743.20 | 743.80 | 725.20 | 739.80 | 739.80 | -0.78% | 57 |
| Nov 28, 2025 | 741.60 | 749.60 | 741.60 | 745.60 | 745.60 | 0.30% | 82 |
| Nov 27, 2025 | 739.80 | 745.40 | 739.80 | 743.40 | 743.40 | 0.27% | 79 |
| Nov 26, 2025 | 735.60 | 741.40 | 734.00 | 741.40 | 741.40 | 1.12% | 93 |
| Nov 25, 2025 | 731.60 | 736.00 | 728.00 | 733.20 | 733.20 | 0.88% | 70 |
| Nov 24, 2025 | 728.40 | 732.00 | 726.80 | 726.80 | 726.80 | 1.57% | 30 |
| Nov 21, 2025 | 709.60 | 722.60 | 709.60 | 715.60 | 715.60 | -0.25% | 5 |
| Nov 20, 2025 | 716.20 | 723.00 | 715.80 | 717.40 | 717.40 | 1.04% | 11 |
| Nov 19, 2025 | 703.00 | 711.20 | 703.00 | 710.00 | 710.00 | 1.17% | 70 |
| Nov 18, 2025 | 700.60 | 704.00 | 700.60 | 701.80 | 701.80 | -2.39% | 106 |
| Nov 17, 2025 | 716.40 | 719.00 | 712.00 | 719.00 | 719.00 | -0.22% | 171 |