Parker-Hannifin Corporation (FRA:PAR)
Germany · Delayed Price · Currency is EUR 856.80
-15.60 (-1.79%)
Last updated: Jun 26, 2026, 5:56 PM CET
FRA:PAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 843.60 | 881.40 | 843.20 | 872.40 | 872.40 | 1.89% | 130 |
| Jun 24, 2026 | 830.60 | 856.20 | 830.60 | 856.20 | 856.20 | 1.93% | 166 |
| Jun 23, 2026 | 835.00 | 842.00 | 835.00 | 840.00 | 840.00 | 0.05% | 155 |
| Jun 22, 2026 | 833.80 | 841.80 | 830.80 | 839.60 | 839.60 | 0.10% | 216 |
| Jun 19, 2026 | 836.80 | 843.60 | 833.80 | 838.80 | 838.80 | 0.91% | 876 |
| Jun 18, 2026 | 821.40 | 837.80 | 821.40 | 831.20 | 831.20 | 0.63% | 274 |
| Jun 17, 2026 | 806.00 | 826.00 | 806.00 | 826.00 | 826.00 | 1.40% | 179 |
| Jun 16, 2026 | 790.20 | 814.60 | 790.20 | 814.60 | 814.60 | 2.11% | 262 |
| Jun 15, 2026 | 780.00 | 800.40 | 780.00 | 797.80 | 797.80 | 1.24% | 249 |
| Jun 12, 2026 | 777.60 | 789.00 | 775.20 | 788.00 | 788.00 | 2.76% | 81 |
| Jun 11, 2026 | 757.60 | 772.00 | 757.60 | 766.80 | 766.80 | -0.75% | 257 |
| Jun 10, 2026 | 779.20 | 791.20 | 772.60 | 772.60 | 772.60 | -1.02% | 199 |
| Jun 9, 2026 | 763.00 | 780.60 | 763.00 | 780.60 | 780.60 | 1.64% | 80 |
| Jun 8, 2026 | 769.40 | 776.60 | 768.00 | 768.00 | 768.00 | -0.60% | 210 |
| Jun 5, 2026 | 746.40 | 772.60 | 746.40 | 772.60 | 772.60 | 4.01% | 113 |
| Jun 4, 2026 | 729.20 | 742.80 | 729.20 | 742.80 | 742.80 | 0.92% | 72 |
| Jun 3, 2026 | 716.60 | 736.00 | 716.60 | 736.00 | 736.00 | 2.76% | 288 |
| Jun 2, 2026 | 703.60 | 719.40 | 703.60 | 716.20 | 716.20 | 1.24% | 195 |
| Jun 1, 2026 | 722.80 | 732.60 | 706.00 | 707.40 | 707.40 | -3.36% | 582 |
| May 29, 2026 | 730.00 | 738.00 | 729.60 | 732.00 | 732.00 | 0.16% | 227 |
| May 28, 2026 | 735.20 | 740.00 | 728.80 | 730.80 | 730.80 | -0.33% | 97 |
| May 27, 2026 | 742.80 | 752.00 | 733.20 | 733.20 | 733.20 | -1.98% | 113 |
| May 26, 2026 | 747.60 | 754.20 | 747.60 | 748.00 | 748.00 | 0.35% | 205 |
| May 25, 2026 | 745.40 | 745.40 | 745.40 | 745.40 | 745.40 | -0.61% | - |
| May 22, 2026 | 742.80 | 753.60 | 742.80 | 750.00 | 750.00 | 2.52% | 105 |
| May 21, 2026 | 736.60 | 742.60 | 731.60 | 731.60 | 731.60 | -1.16% | 477 |
| May 20, 2026 | 732.60 | 744.40 | 732.60 | 740.20 | 740.20 | 0.52% | 159 |
| May 19, 2026 | 731.40 | 740.60 | 727.20 | 736.40 | 736.40 | 0.44% | 168 |
| May 18, 2026 | 740.20 | 742.60 | 733.20 | 733.20 | 733.20 | -1.08% | 520 |
| May 15, 2026 | 749.40 | 756.80 | 739.60 | 741.20 | 741.20 | -1.54% | 67 |
| May 14, 2026 | 750.40 | 752.80 | 750.40 | 752.80 | 752.80 | -0.29% | 28 |
| May 13, 2026 | 749.80 | 757.80 | 749.80 | 755.00 | 755.00 | 1.64% | 291 |
| May 12, 2026 | 740.00 | 747.20 | 739.80 | 742.80 | 742.80 | -0.35% | 365 |
| May 11, 2026 | 749.20 | 749.20 | 734.60 | 745.40 | 745.40 | -0.51% | 182 |
| May 8, 2026 | 754.00 | 758.80 | 749.20 | 749.20 | 749.20 | -1.46% | 375 |
| May 7, 2026 | 760.80 | 778.20 | 757.80 | 762.00 | 760.30 | -1.27% | 157 |
| May 6, 2026 | 743.80 | 774.00 | 743.80 | 771.80 | 770.08 | 3.18% | 163 |
| May 5, 2026 | 740.60 | 749.80 | 740.60 | 748.00 | 746.33 | 0.92% | 238 |
| May 4, 2026 | 753.60 | 760.00 | 741.20 | 741.20 | 739.55 | -2.37% | 245 |
| Apr 30, 2026 | 807.60 | 823.40 | 759.20 | 759.20 | 757.51 | -6.29% | 392 |
| Apr 29, 2026 | 818.40 | 829.60 | 808.00 | 810.20 | 808.39 | -1.94% | 92 |
| Apr 28, 2026 | 829.00 | 836.20 | 826.20 | 826.20 | 824.36 | -0.43% | 132 |
| Apr 27, 2026 | 834.20 | 836.00 | 825.40 | 829.80 | 827.95 | -0.62% | 504 |
| Apr 24, 2026 | 829.60 | 837.40 | 829.60 | 835.00 | 833.14 | 0.82% | 84 |
| Apr 23, 2026 | 809.40 | 828.20 | 809.40 | 828.20 | 826.35 | -0.07% | 237 |
| Apr 22, 2026 | 830.80 | 839.00 | 828.80 | 828.80 | 826.95 | -0.43% | 31 |
| Apr 21, 2026 | 843.80 | 853.20 | 830.60 | 832.40 | 830.54 | -1.40% | 194 |
| Apr 20, 2026 | 836.20 | 844.20 | 834.00 | 844.20 | 842.32 | 0.52% | 129 |
| Apr 17, 2026 | 815.60 | 839.80 | 811.60 | 839.80 | 837.93 | 2.72% | 477 |
| Apr 16, 2026 | 814.00 | 829.60 | 814.00 | 817.60 | 815.78 | 0.66% | 274 |