Parker-Hannifin Corporation (FRA:PAR)
Germany · Delayed Price · Currency is EUR 796.20
+15.40 (1.97%)
At close: Jan 9, 2026
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |