Parker-Hannifin Corporation (FRA:PAR)
Germany · Delayed Price · Currency is EUR 866.40
+2.40 (0.28%)
At close: Aug 5, 2026
FRA:PAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 858.80 | 858.80 | 843.00 | 851.60 | - | -1.44% | 649 |
| 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 |
| 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 |