Parker-Hannifin Corporation (FRA:PAR)
Germany · Delayed Price · Currency is EUR 641.00
+4.60 (0.72%)
At close: Sep 30, 2025
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 645.00 | -0.61% | 10 |
| Aug 29, 2025 | 654.00 | 658.80 | 650.80 | 650.80 | 649.25 | -0.52% | 118 |
| Aug 28, 2025 | 657.00 | 662.20 | 654.20 | 654.20 | 652.65 | -0.67% | 99 |
| Aug 27, 2025 | 655.00 | 659.80 | 655.00 | 658.60 | 657.04 | 1.35% | - |
| Aug 26, 2025 | 641.80 | 651.60 | 641.80 | 649.80 | 648.26 | 0.65% | 313 |
| Aug 25, 2025 | 639.80 | 649.00 | 639.80 | 645.60 | 644.07 | -0.31% | 202 |
| Aug 22, 2025 | 631.20 | 647.60 | 630.00 | 647.60 | 646.06 | 2.31% | 250 |
| Aug 21, 2025 | 635.80 | 640.00 | 633.00 | 633.00 | 631.50 | -0.31% | 338 |
| Aug 20, 2025 | 635.40 | 642.60 | 635.00 | 635.00 | 633.49 | 0.35% | 256 |
| Aug 19, 2025 | 628.00 | 636.80 | 628.00 | 632.80 | 631.30 | 0.22% | 218 |
| Aug 18, 2025 | 621.80 | 631.40 | 621.80 | 631.40 | 629.90 | -1.03% | 181 |
| Aug 15, 2025 | 638.00 | 638.00 | 637.80 | 638.00 | 636.48 | -1.48% | 188 |
| Aug 14, 2025 | 647.80 | 655.60 | 647.60 | 647.60 | 646.06 | 0.15% | 364 |
| Aug 13, 2025 | 641.00 | 650.40 | 641.00 | 646.60 | 645.06 | 2.15% | 205 |
| Aug 12, 2025 | 627.60 | 634.80 | 627.60 | 633.00 | 631.50 | 0.83% | 158 |
| Aug 11, 2025 | 618.40 | 628.00 | 618.40 | 627.80 | 626.31 | 0.19% | 550 |
| Aug 8, 2025 | 621.40 | 628.20 | 621.20 | 626.60 | 625.11 | 0.77% | 487 |
| Aug 7, 2025 | 596.00 | 625.60 | 596.00 | 621.80 | 620.32 | 2.78% | 394 |
| Aug 6, 2025 | 617.20 | 621.40 | 605.00 | 605.00 | 603.56 | -3.42% | 145 |
| Aug 5, 2025 | 621.60 | 629.20 | 621.60 | 626.40 | 624.91 | 0.80% | 302 |
| Aug 4, 2025 | 615.80 | 623.20 | 615.80 | 621.40 | 619.92 | 1.47% | 369 |
| Aug 1, 2025 | 636.40 | 640.40 | 612.40 | 612.40 | 610.95 | -4.64% | - |
| Jul 31, 2025 | 645.80 | 645.80 | 642.00 | 642.20 | 640.67 | 0.22% | 214 |
| Jul 30, 2025 | 636.00 | 643.60 | 633.60 | 640.80 | 639.28 | -0.62% | 315 |
| Jul 29, 2025 | 638.00 | 644.80 | 638.00 | 644.80 | 643.27 | 0.88% | 151 |
| Jul 28, 2025 | 631.00 | 640.00 | 631.00 | 639.20 | 637.68 | 2.14% | 69 |
| Jul 25, 2025 | 620.00 | 625.80 | 620.00 | 625.80 | 624.31 | 0.58% | 178 |
| Jul 24, 2025 | 616.20 | 622.20 | 616.20 | 622.20 | 620.72 | 1.17% | 258 |
| Jul 23, 2025 | 614.00 | 619.80 | 614.00 | 615.00 | 613.54 | 0.59% | 435 |
| Jul 22, 2025 | 606.60 | 614.00 | 606.60 | 611.40 | 609.95 | -1.70% | 206 |