Parker-Hannifin Corporation (FRA:PAR)
Germany · Delayed Price · Currency is EUR 745.60
+2.20 (0.30%)
At close: Nov 28, 2025
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 720.40 | 720.60 | 712.80 | 720.60 | 720.60 | -1.48% | 28 |
| Nov 13, 2025 | 737.80 | 737.80 | 731.40 | 731.40 | 731.40 | -2.56% | 34 |
| Nov 12, 2025 | 737.00 | 751.80 | 737.00 | 750.60 | 750.60 | 1.85% | 196 |
| Nov 11, 2025 | 724.20 | 737.00 | 724.20 | 737.00 | 737.00 | 1.35% | 77 |
| Nov 10, 2025 | 732.40 | 735.20 | 727.20 | 727.20 | 727.20 | 0.30% | 44 |
| Nov 7, 2025 | 720.40 | 728.00 | 716.80 | 725.00 | 725.00 | -0.55% | 225 |
| Nov 6, 2025 | 671.60 | 734.40 | 671.60 | 729.00 | 727.44 | 11.06% | 317 |
| Nov 5, 2025 | 666.00 | 671.20 | 656.40 | 656.40 | 655.00 | -1.41% | 50 |
| Nov 4, 2025 | 661.60 | 666.60 | 661.60 | 665.80 | 664.38 | -1.13% | 27 |
| Nov 3, 2025 | 672.00 | 673.40 | 669.80 | 673.40 | 671.96 | -0.38% | 39 |
| Oct 31, 2025 | 669.00 | 676.00 | 669.00 | 676.00 | 674.55 | 0.15% | 30 |
| Oct 30, 2025 | 664.00 | 681.20 | 664.00 | 675.00 | 673.56 | 1.05% | 104 |
| Oct 29, 2025 | 659.20 | 670.20 | 659.20 | 668.00 | 666.57 | 0.88% | 56 |
| Oct 28, 2025 | 662.40 | 667.60 | 662.20 | 662.20 | 660.78 | -0.90% | 38 |
| Oct 27, 2025 | 669.00 | 672.00 | 668.20 | 668.20 | 666.77 | 0.60% | 19 |
| Oct 24, 2025 | 658.80 | 664.20 | 658.80 | 664.20 | 662.78 | 1.72% | 31 |
| Oct 23, 2025 | 636.40 | 653.00 | 636.40 | 653.00 | 651.60 | 1.68% | 131 |
| Oct 22, 2025 | 648.80 | 652.80 | 642.20 | 642.20 | 640.83 | -0.37% | 39 |
| Oct 21, 2025 | 634.60 | 644.60 | 634.60 | 644.60 | 643.22 | 1.90% | 41 |
| Oct 20, 2025 | 629.00 | 637.80 | 629.00 | 632.60 | 631.25 | 0.67% | 108 |
| Oct 17, 2025 | 617.60 | 628.40 | 616.60 | 628.40 | 627.06 | -0.29% | 245 |
| Oct 16, 2025 | 630.40 | 637.20 | 630.20 | 630.20 | 628.85 | -1.68% | 91 |
| Oct 15, 2025 | 632.80 | 641.00 | 632.80 | 641.00 | 639.63 | 2.14% | 31 |
| Oct 14, 2025 | 624.00 | 631.80 | 624.00 | 627.60 | 626.26 | -0.70% | 41 |
| Oct 13, 2025 | 626.60 | 632.00 | 617.40 | 632.00 | 630.65 | 0.03% | 30 |
| Oct 10, 2025 | 637.00 | 641.80 | 631.80 | 631.80 | 630.45 | -1.03% | 39 |
| Oct 9, 2025 | 650.00 | 652.40 | 638.40 | 638.40 | 637.03 | -1.05% | 69 |
| Oct 8, 2025 | 644.00 | 649.80 | 644.00 | 645.20 | 643.82 | 0.34% | 90 |
| Oct 7, 2025 | 650.00 | 664.60 | 643.00 | 643.00 | 641.62 | -2.81% | 74 |
| Oct 6, 2025 | 653.20 | 661.60 | 653.20 | 661.60 | 660.18 | 2.48% | 20 |
| Oct 3, 2025 | 645.60 | 645.60 | 645.60 | 645.60 | 644.22 | 0.09% | - |
| Oct 2, 2025 | 641.20 | 645.80 | 641.20 | 645.00 | 643.62 | -0.43% | 25 |
| Oct 1, 2025 | 639.60 | 647.80 | 638.80 | 647.80 | 646.41 | 1.06% | 52 |
| Sep 30, 2025 | 639.80 | 642.80 | 637.40 | 641.00 | 639.63 | 0.72% | 105 |
| Sep 29, 2025 | 639.20 | 639.20 | 636.40 | 636.40 | 635.04 | -1.91% | 5 |
| Sep 26, 2025 | 636.00 | 648.80 | 636.00 | 648.80 | 647.41 | 1.47% | 101 |
| Sep 25, 2025 | 635.40 | 640.60 | 635.40 | 639.40 | 638.03 | -0.75% | 58 |
| Sep 24, 2025 | 642.20 | 650.80 | 642.20 | 644.20 | 642.82 | -0.12% | 76 |
| Sep 23, 2025 | 641.80 | 647.80 | 641.80 | 645.00 | 643.62 | 0.34% | 109 |