Parker-Hannifin Corporation (FRA:PAR)
Germany · Delayed Price · Currency is EUR 802.20
-17.80 (-2.17%)
Last updated: Sep 14, 2026, 7:11 PM CET
FRA:PAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 812.40 | 818.00 | 793.20 | 802.20 | 802.20 | -2.17% | 513 |
| Sep 11, 2026 | 803.40 | 820.00 | 803.00 | 820.00 | 820.00 | 2.50% | 382 |
| Sep 10, 2026 | 813.80 | 820.40 | 800.00 | 800.00 | 800.00 | -2.34% | 704 |
| Sep 9, 2026 | 818.40 | 819.60 | 813.20 | 819.20 | 819.20 | -0.78% | 453 |
| Sep 8, 2026 | 827.80 | 827.80 | 819.40 | 825.60 | 825.60 | 0.27% | 452 |
| Sep 7, 2026 | 825.40 | 833.20 | 820.20 | 823.40 | 823.40 | -0.99% | 315 |
| Sep 4, 2026 | 826.20 | 834.40 | 826.20 | 831.60 | 831.60 | 0.97% | 303 |
| Sep 3, 2026 | 815.40 | 824.00 | 806.40 | 823.60 | 823.60 | -0.15% | 450 |
| Sep 2, 2026 | 818.40 | 824.80 | 816.40 | 824.80 | 824.80 | 0.49% | 485 |
| Sep 1, 2026 | 840.80 | 841.60 | 820.80 | 820.80 | 820.80 | -2.45% | 477 |
| Aug 31, 2026 | 859.20 | 859.20 | 840.80 | 841.40 | 841.40 | -1.76% | 370 |
| Aug 28, 2026 | 864.20 | 866.40 | 855.60 | 858.20 | 856.48 | -1.47% | 418 |
| Aug 27, 2026 | 888.80 | 889.40 | 869.80 | 871.00 | 869.25 | -2.64% | 692 |
| Aug 26, 2026 | 867.60 | 895.20 | 866.20 | 894.60 | 892.80 | 2.08% | 570 |
| Aug 25, 2026 | 868.20 | 878.20 | 866.00 | 876.40 | 874.64 | 1.76% | 614 |
| Aug 24, 2026 | 853.80 | 863.20 | 852.40 | 861.20 | 859.47 | 0.65% | 589 |
| Aug 21, 2026 | 853.80 | 864.60 | 850.20 | 855.60 | 853.88 | -1.66% | 756 |
| Aug 20, 2026 | 873.40 | 875.40 | 864.60 | 870.00 | 868.25 | - | 799 |
| Aug 19, 2026 | 895.40 | 896.20 | 870.00 | 870.00 | 868.25 | -3.18% | 533 |
| Aug 18, 2026 | 904.80 | 904.80 | 889.00 | 898.60 | 896.80 | -1.10% | 834 |
| Aug 17, 2026 | 908.40 | 911.60 | 899.80 | 908.60 | 906.78 | -0.31% | 1,044 |
| Aug 14, 2026 | 912.80 | 917.60 | 909.60 | 911.40 | 909.57 | -0.28% | 693 |
| Aug 13, 2026 | 924.80 | 931.80 | 912.60 | 914.00 | 912.16 | -1.59% | 945 |
| Aug 12, 2026 | 917.40 | 929.00 | 913.60 | 928.80 | 926.93 | 0.61% | 1,397 |
| Aug 11, 2026 | 913.80 | 928.80 | 913.80 | 923.20 | 921.35 | 0.68% | 1,041 |
| Aug 10, 2026 | 933.20 | 933.80 | 917.00 | 917.00 | 915.16 | -1.61% | 822 |
| Aug 7, 2026 | 924.80 | 935.80 | 915.20 | 932.00 | 930.13 | 1.08% | 1,309 |
| Aug 6, 2026 | 860.00 | 948.20 | 843.80 | 922.00 | 920.15 | 6.42% | 1,981 |
| Aug 5, 2026 | 858.80 | 872.60 | 843.00 | 866.40 | 864.66 | 0.28% | 1,707 |
| Aug 4, 2026 | 864.00 | 868.00 | 844.40 | 864.00 | 862.26 | 0.54% | 1,667 |
| Aug 3, 2026 | 846.20 | 859.40 | 842.60 | 859.40 | 857.67 | 2.38% | 60 |
| Jul 31, 2026 | 836.20 | 844.20 | 827.00 | 839.40 | 837.71 | 1.79% | 156 |
| Jul 30, 2026 | 829.80 | 835.60 | 824.60 | 824.60 | 822.94 | -4.76% | 70 |
| Jul 29, 2026 | 865.20 | 875.60 | 865.20 | 865.80 | 864.06 | -1.34% | 43 |
| Jul 28, 2026 | 863.40 | 877.60 | 863.40 | 877.60 | 875.84 | 1.74% | 60 |
| Jul 27, 2026 | 868.00 | 883.40 | 862.60 | 862.60 | 860.87 | -1.08% | 179 |
| Jul 24, 2026 | 862.60 | 872.00 | 862.60 | 872.00 | 870.25 | 1.73% | 342 |
| Jul 23, 2026 | 845.40 | 861.20 | 845.40 | 857.20 | 855.48 | 0.78% | 196 |
| Jul 22, 2026 | 836.80 | 850.60 | 834.80 | 850.60 | 848.89 | 1.89% | 44 |
| Jul 21, 2026 | 831.60 | 840.00 | 831.60 | 834.80 | 833.12 | 1.07% | 87 |
| Jul 20, 2026 | 829.80 | 840.80 | 826.00 | 826.00 | 824.34 | -2.25% | 124 |
| Jul 17, 2026 | 830.60 | 845.00 | 827.40 | 845.00 | 843.30 | -0.75% | 168 |
| Jul 16, 2026 | 834.40 | 851.40 | 827.40 | 851.40 | 849.69 | 1.09% | 117 |
| Jul 15, 2026 | 840.80 | 851.80 | 840.80 | 842.20 | 840.51 | 0.77% | 210 |
| Jul 14, 2026 | 832.40 | 843.40 | 832.20 | 835.80 | 834.12 | -0.55% | 133 |
| Jul 13, 2026 | 844.20 | 844.60 | 840.40 | 840.40 | 838.71 | -0.31% | 101 |
| Jul 10, 2026 | 825.40 | 843.00 | 825.40 | 843.00 | 841.31 | 2.01% | 121 |
| Jul 9, 2026 | 819.40 | 826.80 | 819.40 | 826.40 | 824.74 | 0.76% | 13 |
| Jul 8, 2026 | 834.40 | 835.80 | 820.20 | 820.20 | 818.55 | -3.85% | 205 |
| Jul 7, 2026 | 846.40 | 853.00 | 846.20 | 853.00 | 851.29 | 0.45% | 36 |