Parker-Hannifin Corporation (FRA:PAR)
Germany · Delayed Price · Currency is EUR 646.20
+13.20 (2.09%)
Last updated: Aug 13, 2025
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 641.00 | 650.40 | 641.00 | 646.60 | - | 2.15% | 234 |
| Aug 12, 2025 | 627.60 | 634.80 | 627.60 | 633.00 | - | 0.83% | 53 |
| Aug 11, 2025 | 618.40 | 628.00 | 618.40 | 627.80 | - | 0.19% | 134 |
| Aug 8, 2025 | 621.40 | 628.20 | 621.20 | 626.60 | - | 0.77% | 315 |
| Aug 7, 2025 | 596.00 | 625.60 | 596.00 | 621.80 | - | 2.78% | 273 |
| Aug 6, 2025 | 617.20 | 621.40 | 605.00 | 605.00 | - | -3.42% | 99 |
| Aug 5, 2025 | 621.60 | 629.20 | 621.60 | 626.40 | - | 0.80% | 97 |
| Aug 4, 2025 | 615.80 | 623.20 | 615.80 | 621.40 | - | 1.47% | 147 |
| Aug 1, 2025 | 636.40 | 640.40 | 612.40 | 612.40 | - | -4.64% | 128 |
| Jul 31, 2025 | 645.80 | 645.80 | 642.00 | 642.20 | - | 0.22% | 117 |
| Jul 30, 2025 | 636.00 | 643.60 | 633.60 | 640.80 | - | -0.62% | 163 |
| Jul 29, 2025 | 638.00 | 644.80 | 638.00 | 644.80 | - | 0.88% | 90 |
| Jul 28, 2025 | 631.00 | 640.00 | 631.00 | 639.20 | - | 2.14% | 34 |
| Jul 25, 2025 | 620.00 | 625.80 | 620.00 | 625.80 | - | 0.58% | 97 |
| Jul 24, 2025 | 616.20 | 622.20 | 616.20 | 622.20 | - | 1.17% | 186 |
| Jul 23, 2025 | 614.00 | 619.80 | 614.00 | 615.00 | - | 0.59% | 181 |
| Jul 22, 2025 | 606.60 | 614.00 | 606.60 | 611.40 | - | -1.70% | 25 |
| Jul 21, 2025 | 622.60 | 625.00 | 619.60 | 622.00 | - | -0.03% | 100 |
| Jul 18, 2025 | 621.80 | 627.60 | 621.80 | 622.20 | - | 0.48% | 663 |
| Jul 17, 2025 | 609.20 | 619.20 | 609.20 | 619.20 | - | 2.99% | 215 |
| Jul 16, 2025 | 606.20 | 614.80 | 601.20 | 601.20 | - | -2.21% | 123 |
| Jul 15, 2025 | 609.60 | 614.80 | 606.80 | 614.80 | - | 0.46% | 213 |
| Jul 14, 2025 | 612.60 | 613.60 | 607.80 | 612.00 | - | 0.86% | 184 |
| Jul 11, 2025 | 607.60 | 613.40 | 606.80 | 606.80 | - | -0.69% | 282 |
| Jul 10, 2025 | 601.60 | 614.80 | 601.60 | 611.00 | - | 1.09% | 117 |
| Jul 9, 2025 | 600.80 | 611.20 | 600.80 | 604.40 | - | 0.23% | 323 |
| Jul 8, 2025 | 604.80 | 607.00 | 602.60 | 603.00 | - | -1.53% | 270 |
| Jul 7, 2025 | 612.60 | 615.80 | 611.80 | 612.40 | - | -0.52% | 80 |
| Jul 4, 2025 | 605.60 | 616.60 | 605.00 | 615.60 | - | 0.59% | 333 |
| Jul 3, 2025 | 601.40 | 612.40 | 600.80 | 612.00 | - | 1.97% | 161 |
| Jul 2, 2025 | 596.40 | 603.40 | 596.40 | 600.20 | - | 1.52% | 391 |
| Jul 1, 2025 | 589.80 | 594.80 | 589.80 | 591.20 | - | -0.94% | 83 |
| Jun 30, 2025 | 599.40 | 606.40 | 596.80 | 596.80 | - | -0.10% | 252 |
| Jun 27, 2025 | 591.60 | 600.80 | 591.20 | 597.40 | - | 1.60% | 293 |
| Jun 26, 2025 | 576.00 | 588.00 | 574.80 | 588.00 | - | 0.51% | 75 |
| Jun 25, 2025 | 579.40 | 585.00 | 579.40 | 585.00 | - | 1.70% | 138 |
| Jun 24, 2025 | 575.40 | 579.80 | 574.80 | 575.20 | - | 0.59% | 42 |
| Jun 23, 2025 | 565.00 | 572.80 | 565.00 | 571.80 | - | 0.39% | 193 |
| Jun 20, 2025 | 562.80 | 570.60 | 562.80 | 569.60 | - | 0.89% | 131 |
| Jun 19, 2025 | 564.80 | 567.80 | 561.00 | 564.60 | - | -1.47% | 124 |
| Jun 18, 2025 | 567.20 | 573.00 | 564.80 | 573.00 | - | -0.03% | 68 |
| Jun 17, 2025 | 567.80 | 573.80 | 567.80 | 573.20 | - | 0.49% | 65 |
| Jun 16, 2025 | 566.00 | 570.40 | 564.40 | 570.40 | - | -0.11% | 65 |
| Jun 13, 2025 | 568.60 | 575.80 | 568.60 | 571.00 | - | -0.70% | 187 |
| Jun 12, 2025 | 578.60 | 582.20 | 575.00 | 575.00 | - | -2.21% | 233 |
| Jun 11, 2025 | 583.00 | 589.40 | 583.00 | 588.00 | - | 0.41% | 285 |
| Jun 10, 2025 | 585.00 | 587.20 | 585.00 | 585.60 | - | -0.58% | 67 |
| Jun 9, 2025 | 589.00 | 589.00 | 589.00 | 589.00 | - | 1.55% | 10 |
| Jun 6, 2025 | 578.80 | 584.80 | 578.80 | 580.00 | - | -0.10% | 113 |
| Jun 5, 2025 | 580.20 | 586.80 | 578.60 | 580.60 | - | -0.55% | 214 |