Parker-Hannifin Corporation (FRA:PAR)
Germany · Delayed Price · Currency is EUR 778.20
-21.80 (-2.72%)
At close: Oct 23, 2026
FRA:PAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 791.00 | 803.00 | 778.20 | 778.20 | 778.20 | -2.72% | 112 |
| Oct 22, 2026 | 843.00 | 853.40 | 800.00 | 800.00 | 800.00 | -5.46% | 468 |
| Oct 21, 2026 | 839.00 | 851.20 | 837.20 | 846.20 | 846.20 | 1.08% | 462 |
| Oct 20, 2026 | 855.20 | 858.00 | 837.20 | 837.20 | 837.20 | -2.85% | 245 |
| Oct 19, 2026 | 856.60 | 861.80 | 853.40 | 861.80 | 861.80 | 0.30% | 188 |
| Oct 16, 2026 | 852.20 | 863.20 | 850.40 | 859.20 | 859.20 | 1.42% | 215 |
| Oct 15, 2026 | 845.60 | 849.40 | 845.60 | 847.20 | 847.20 | -1.51% | 222 |
| Oct 14, 2026 | 846.00 | 860.20 | 846.00 | 860.20 | 860.20 | 1.73% | 296 |
| Oct 13, 2026 | 852.20 | 863.40 | 845.60 | 845.60 | 845.60 | -2.22% | 325 |
| Oct 12, 2026 | 854.80 | 864.80 | 854.80 | 864.80 | 864.80 | 2.73% | 214 |
| Oct 9, 2026 | 838.40 | 849.80 | 838.40 | 841.80 | 841.80 | -0.73% | 358 |
| Oct 8, 2026 | 845.80 | 848.00 | 840.40 | 848.00 | 848.00 | -0.98% | 313 |
| Oct 7, 2026 | 882.60 | 884.00 | 856.00 | 856.40 | 856.40 | -1.65% | 231 |
| Oct 6, 2026 | 867.00 | 874.20 | 864.40 | 870.80 | 870.80 | 0.05% | 169 |
| Oct 5, 2026 | 873.40 | 873.40 | 858.20 | 870.40 | 870.40 | 0.93% | 221 |
| Oct 2, 2026 | 855.40 | 870.00 | 854.20 | 862.40 | 862.40 | 0.44% | 255 |
| Oct 1, 2026 | 841.20 | 858.60 | 838.60 | 858.60 | 858.60 | 1.15% | 555 |
| Sep 30, 2026 | 850.20 | 853.60 | 846.60 | 848.80 | 848.80 | -0.73% | 477 |
| Sep 29, 2026 | 849.20 | 860.80 | 849.20 | 855.00 | 855.00 | -0.02% | 325 |
| Sep 28, 2026 | 864.00 | 864.00 | 853.40 | 855.20 | 855.20 | 0.64% | 232 |
| Sep 25, 2026 | 852.40 | 862.20 | 849.80 | 849.80 | 849.80 | 0.66% | 196 |
| Sep 24, 2026 | 845.80 | 847.60 | 844.20 | 844.20 | 844.20 | -1.03% | 179 |
| Sep 23, 2026 | 839.20 | 856.40 | 838.20 | 853.00 | 853.00 | 1.52% | 380 |
| Sep 22, 2026 | 830.20 | 841.60 | 830.20 | 840.20 | 840.20 | -0.10% | 258 |
| Sep 21, 2026 | 833.20 | 841.00 | 819.60 | 841.00 | 841.00 | 3.60% | 378 |
| Sep 18, 2026 | 801.80 | 811.80 | 799.80 | 811.80 | 811.80 | 0.50% | 249 |
| Sep 17, 2026 | 798.00 | 807.80 | 798.00 | 807.80 | 807.80 | 0.07% | 591 |
| Sep 16, 2026 | 796.60 | 807.20 | 796.60 | 807.20 | 807.20 | 0.75% | 336 |
| Sep 15, 2026 | 801.20 | 810.00 | 797.00 | 801.20 | 801.20 | -0.12% | 230 |
| 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 |