Parker-Hannifin Corporation (FRA:PAR)
Germany · Delayed Price · Currency is EUR 653.00
+10.80 (1.68%)
At close: Oct 23, 2025
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 636.40 | 653.00 | 636.40 | 653.00 | 653.00 | 1.68% | 131 |
| Oct 22, 2025 | 648.80 | 652.80 | 642.20 | 642.20 | 642.20 | -0.37% | 39 |
| Oct 21, 2025 | 634.60 | 644.60 | 634.60 | 644.60 | 644.60 | 1.90% | 41 |
| Oct 20, 2025 | 629.00 | 637.80 | 629.00 | 632.60 | 632.60 | 0.67% | 108 |
| Oct 17, 2025 | 617.60 | 628.40 | 616.60 | 628.40 | 628.40 | -0.29% | 245 |
| Oct 16, 2025 | 630.40 | 637.20 | 630.20 | 630.20 | 630.20 | -1.68% | 91 |
| Oct 15, 2025 | 632.80 | 641.00 | 632.80 | 641.00 | 641.00 | 2.14% | 31 |
| Oct 14, 2025 | 624.00 | 631.80 | 624.00 | 627.60 | 627.60 | -0.70% | 41 |
| Oct 13, 2025 | 626.60 | 632.00 | 617.40 | 632.00 | 632.00 | 0.03% | 30 |
| Oct 10, 2025 | 637.00 | 641.80 | 631.80 | 631.80 | 631.80 | -1.03% | 39 |
| Oct 9, 2025 | 650.00 | 652.40 | 638.40 | 638.40 | 638.40 | -1.05% | 69 |
| Oct 8, 2025 | 644.00 | 649.80 | 644.00 | 645.20 | 645.20 | 0.34% | 90 |
| Oct 7, 2025 | 650.00 | 664.60 | 643.00 | 643.00 | 643.00 | -2.81% | 74 |
| Oct 6, 2025 | 653.20 | 661.60 | 653.20 | 661.60 | 661.60 | 2.48% | 20 |
| Oct 3, 2025 | 645.60 | 645.60 | 645.60 | 645.60 | 645.60 | 0.09% | - |
| Oct 2, 2025 | 641.20 | 645.80 | 641.20 | 645.00 | 645.00 | -0.43% | 25 |
| Oct 1, 2025 | 639.60 | 647.80 | 638.80 | 647.80 | 647.80 | 1.06% | 52 |
| Sep 30, 2025 | 639.80 | 642.80 | 637.40 | 641.00 | 641.00 | 0.72% | 105 |
| Sep 29, 2025 | 639.20 | 639.20 | 636.40 | 636.40 | 636.40 | -1.91% | 5 |
| Sep 26, 2025 | 636.00 | 648.80 | 636.00 | 648.80 | 648.80 | 1.47% | 101 |
| Sep 25, 2025 | 635.40 | 640.60 | 635.40 | 639.40 | 639.40 | -0.75% | 58 |
| Sep 24, 2025 | 642.20 | 650.80 | 642.20 | 644.20 | 644.20 | -0.12% | 76 |
| Sep 23, 2025 | 641.80 | 647.80 | 641.80 | 645.00 | 645.00 | 0.34% | 109 |
| Sep 22, 2025 | 644.40 | 644.40 | 638.80 | 642.80 | 642.80 | 0.56% | 222 |
| Sep 19, 2025 | 639.80 | 646.80 | 639.20 | 639.20 | 639.20 | 0.13% | 116 |
| Sep 18, 2025 | 627.40 | 642.60 | 627.40 | 638.40 | 638.40 | -0.13% | 240 |
| Sep 17, 2025 | 633.60 | 639.20 | 633.60 | 639.20 | 639.20 | 0.66% | 66 |
| Sep 16, 2025 | 643.40 | 647.00 | 633.00 | 635.00 | 635.00 | -2.10% | 95 |
| Sep 15, 2025 | 645.40 | 653.00 | 645.40 | 648.60 | 648.60 | -1.07% | 120 |
| Sep 12, 2025 | 653.40 | 655.60 | 653.40 | 655.60 | 655.60 | -0.30% | 30 |
| Sep 11, 2025 | 651.80 | 658.00 | 651.80 | 657.60 | 657.60 | 0.58% | 66 |
| Sep 10, 2025 | 644.20 | 653.80 | 643.20 | 653.80 | 653.80 | 1.40% | 66 |
| 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 |