Parker-Hannifin Corporation (FRA:PAR)
Germany · Delayed Price · Currency is EUR 894.60
+18.20 (2.08%)
Last updated: Aug 26, 2026, 5:40 PM CET
FRA:PAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 867.60 | 867.60 | 866.20 | 866.60 | - | -1.12% | 107 |
| Aug 25, 2026 | 868.20 | 878.20 | 866.00 | 876.40 | 876.40 | 1.76% | 614 |
| Aug 24, 2026 | 853.80 | 863.20 | 852.40 | 861.20 | 861.20 | 0.65% | 589 |
| Aug 21, 2026 | 853.80 | 864.60 | 850.20 | 855.60 | 855.60 | -1.66% | 756 |
| Aug 20, 2026 | 873.40 | 875.40 | 864.60 | 870.00 | 870.00 | - | 799 |
| Aug 19, 2026 | 895.40 | 896.20 | 870.00 | 870.00 | 870.00 | -3.18% | 533 |
| Aug 18, 2026 | 904.80 | 904.80 | 889.00 | 898.60 | 898.60 | -1.10% | 834 |
| Aug 17, 2026 | 908.40 | 911.60 | 899.80 | 908.60 | 908.60 | -0.31% | 1,044 |
| Aug 14, 2026 | 912.80 | 917.60 | 909.60 | 911.40 | 911.40 | -0.28% | 693 |
| Aug 13, 2026 | 924.80 | 931.80 | 912.60 | 914.00 | 914.00 | -1.59% | 945 |
| Aug 12, 2026 | 917.40 | 929.00 | 913.60 | 928.80 | 928.80 | 0.61% | 1,397 |
| Aug 11, 2026 | 913.80 | 928.80 | 913.80 | 923.20 | 923.20 | 0.68% | 1,041 |
| Aug 10, 2026 | 933.20 | 933.80 | 917.00 | 917.00 | 917.00 | -1.61% | 822 |
| Aug 7, 2026 | 924.80 | 935.80 | 915.20 | 932.00 | 932.00 | 1.08% | 1,309 |
| Aug 6, 2026 | 860.00 | 948.20 | 843.80 | 922.00 | 922.00 | 6.42% | 1,981 |
| Aug 5, 2026 | 858.80 | 872.60 | 843.00 | 866.40 | 866.40 | 0.28% | 1,707 |
| Aug 4, 2026 | 864.00 | 868.00 | 844.40 | 864.00 | 864.00 | 0.54% | 1,667 |
| Aug 3, 2026 | 846.20 | 859.40 | 842.60 | 859.40 | 859.40 | 2.38% | 60 |
| Jul 31, 2026 | 836.20 | 844.20 | 827.00 | 839.40 | 839.40 | 1.79% | 156 |
| Jul 30, 2026 | 829.80 | 835.60 | 824.60 | 824.60 | 824.60 | -4.76% | 70 |
| Jul 29, 2026 | 865.20 | 875.60 | 865.20 | 865.80 | 865.80 | -1.34% | 43 |
| Jul 28, 2026 | 863.40 | 877.60 | 863.40 | 877.60 | 877.60 | 1.74% | 60 |
| Jul 27, 2026 | 868.00 | 883.40 | 862.60 | 862.60 | 862.60 | -1.08% | 179 |
| Jul 24, 2026 | 862.60 | 872.00 | 862.60 | 872.00 | 872.00 | 1.73% | 342 |
| Jul 23, 2026 | 845.40 | 861.20 | 845.40 | 857.20 | 857.20 | 0.78% | 196 |
| Jul 22, 2026 | 836.80 | 850.60 | 834.80 | 850.60 | 850.60 | 1.89% | 44 |
| Jul 21, 2026 | 831.60 | 840.00 | 831.60 | 834.80 | 834.80 | 1.07% | 87 |
| Jul 20, 2026 | 829.80 | 840.80 | 826.00 | 826.00 | 826.00 | -2.25% | 124 |
| Jul 17, 2026 | 830.60 | 845.00 | 827.40 | 845.00 | 845.00 | -0.75% | 168 |
| Jul 16, 2026 | 834.40 | 851.40 | 827.40 | 851.40 | 851.40 | 1.09% | 117 |
| Jul 15, 2026 | 840.80 | 851.80 | 840.80 | 842.20 | 842.20 | 0.77% | 210 |
| Jul 14, 2026 | 832.40 | 843.40 | 832.20 | 835.80 | 835.80 | -0.55% | 133 |
| Jul 13, 2026 | 844.20 | 844.60 | 840.40 | 840.40 | 840.40 | -0.31% | 101 |
| Jul 10, 2026 | 825.40 | 843.00 | 825.40 | 843.00 | 843.00 | 2.01% | 121 |
| Jul 9, 2026 | 819.40 | 826.80 | 819.40 | 826.40 | 826.40 | 0.76% | 13 |
| Jul 8, 2026 | 834.40 | 835.80 | 820.20 | 820.20 | 820.20 | -3.85% | 205 |
| Jul 7, 2026 | 846.40 | 853.00 | 846.20 | 853.00 | 853.00 | 0.45% | 36 |
| Jul 6, 2026 | 841.00 | 849.20 | 841.00 | 849.20 | 849.20 | -0.05% | 75 |
| Jul 3, 2026 | 839.20 | 849.60 | 839.20 | 849.60 | 849.60 | 1.63% | 41 |
| Jul 2, 2026 | 842.80 | 848.80 | 836.00 | 836.00 | 836.00 | -1.92% | 157 |
| Jul 1, 2026 | 853.40 | 863.60 | 852.40 | 852.40 | 852.40 | -0.23% | 46 |
| Jun 30, 2026 | 846.20 | 855.00 | 845.00 | 854.40 | 854.40 | 1.40% | 105 |
| Jun 29, 2026 | 857.80 | 861.00 | 842.60 | 842.60 | 842.60 | -1.66% | 130 |
| Jun 26, 2026 | 863.80 | 874.20 | 852.60 | 856.80 | 856.80 | -1.79% | 235 |
| 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 |