Parker-Hannifin Corporation (VIE:PH)
Austria · Delayed Price · Currency is EUR 748.60
-1.00 (-0.13%)
Last updated: Dec 5, 2025, 3:30 PM CET
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 746.00 | 749.60 | 744.20 | 749.60 | 749.60 | 0.94% | - |
| Dec 3, 2025 | 739.20 | 742.60 | 738.40 | 742.60 | 742.60 | 1.03% | - |
| Dec 2, 2025 | 737.00 | 742.00 | 735.00 | 735.00 | 735.00 | -1.10% | - |
| Dec 1, 2025 | 739.20 | 743.20 | 734.80 | 743.20 | 743.20 | -0.54% | - |
| Nov 28, 2025 | 746.20 | 748.00 | 746.20 | 747.20 | 747.20 | 0.51% | - |
| Nov 27, 2025 | 742.00 | 744.80 | 742.00 | 743.40 | 743.40 | 0.16% | - |
| Nov 26, 2025 | 738.00 | 742.20 | 736.40 | 742.20 | 742.20 | 0.98% | - |
| Nov 25, 2025 | 728.80 | 735.00 | 727.20 | 735.00 | 735.00 | 0.46% | - |
| Nov 24, 2025 | 730.00 | 732.40 | 730.00 | 731.60 | 731.60 | 1.13% | - |
| Nov 21, 2025 | 711.60 | 723.40 | 711.60 | 723.40 | 723.40 | 0.39% | - |
| Nov 20, 2025 | 720.20 | 722.00 | 719.80 | 720.60 | 720.60 | 1.07% | - |
| Nov 19, 2025 | 710.40 | 713.00 | 706.40 | 713.00 | 713.00 | 1.57% | - |
| Nov 18, 2025 | 706.00 | 706.20 | 700.20 | 702.00 | 702.00 | -2.06% | - |
| Nov 17, 2025 | 715.40 | 719.00 | 715.40 | 716.80 | 716.80 | -0.83% | 3 |
| Nov 14, 2025 | 727.00 | 727.00 | 717.60 | 722.80 | 722.80 | -0.71% | - |
| Nov 13, 2025 | 736.80 | 736.80 | 728.00 | 728.00 | 728.00 | -1.41% | - |
| Nov 12, 2025 | 744.00 | 745.20 | 738.40 | 738.40 | 738.40 | 0.33% | - |
| Nov 11, 2025 | 727.00 | 736.00 | 722.80 | 736.00 | 736.00 | 0.88% | - |
| Nov 10, 2025 | 729.00 | 733.80 | 729.00 | 729.60 | 729.60 | 1.19% | 16 |
| Nov 7, 2025 | 722.60 | 723.00 | 717.40 | 721.00 | 721.00 | 7.93% | - |
| Nov 5, 2025 | 669.80 | 670.40 | 661.40 | 668.00 | 666.44 | 0.18% | - |
| Nov 4, 2025 | 664.20 | 666.80 | 664.00 | 666.80 | 665.24 | -0.33% | - |
| Nov 3, 2025 | 671.20 | 675.60 | 669.00 | 669.00 | 667.44 | -0.71% | - |
| Oct 31, 2025 | 669.00 | 679.00 | 669.00 | 673.80 | 672.23 | -0.15% | - |
| Oct 30, 2025 | 668.20 | 679.00 | 667.60 | 674.80 | 673.22 | 0.75% | 22 |
| Oct 29, 2025 | 661.40 | 669.80 | 659.60 | 669.80 | 668.24 | 1.67% | - |
| Oct 28, 2025 | 665.00 | 665.40 | 658.80 | 658.80 | 657.26 | -0.96% | - |
| Oct 27, 2025 | 669.40 | 672.20 | 665.20 | 665.20 | 663.65 | 0.33% | - |
| Oct 24, 2025 | 661.20 | 663.00 | 660.40 | 663.00 | 661.45 | 2.47% | - |
| Oct 23, 2025 | 639.80 | 647.00 | 639.80 | 647.00 | 645.49 | -0.28% | 7 |
| Oct 22, 2025 | 653.20 | 655.00 | 648.80 | 648.80 | 647.28 | -0.18% | - |
| Oct 21, 2025 | 637.00 | 650.00 | 635.60 | 650.00 | 648.48 | 2.46% | - |
| Oct 20, 2025 | 632.40 | 634.40 | 632.40 | 634.40 | 632.92 | 1.31% | - |
| Oct 17, 2025 | 610.00 | 626.20 | 610.00 | 626.20 | 624.74 | -0.25% | - |
| Oct 16, 2025 | 638.20 | 638.20 | 627.80 | 627.80 | 626.33 | -1.48% | - |
| Oct 15, 2025 | 634.60 | 641.60 | 634.60 | 637.20 | 635.71 | 0.89% | - |
| Oct 14, 2025 | 625.80 | 631.60 | 622.00 | 631.60 | 630.12 | -0.19% | - |
| Oct 13, 2025 | 620.20 | 632.80 | 620.20 | 632.80 | 631.32 | 0.41% | - |
| Oct 10, 2025 | 639.40 | 641.60 | 630.20 | 630.20 | 628.73 | -1.50% | - |
| Oct 9, 2025 | 648.60 | 652.40 | 639.80 | 639.80 | 638.31 | -2.41% | - |
| Oct 8, 2025 | 646.80 | 655.60 | 646.80 | 655.60 | 654.07 | 2.05% | 10 |
| Oct 7, 2025 | 655.00 | 657.20 | 642.40 | 642.40 | 640.90 | -2.40% | - |
| Oct 6, 2025 | 658.60 | 658.60 | 655.40 | 658.20 | 656.66 | 0.98% | - |
| Oct 3, 2025 | 648.40 | 651.80 | 647.60 | 651.80 | 650.28 | 0.56% | - |
| Oct 2, 2025 | 642.80 | 648.20 | 642.80 | 648.20 | 646.69 | 0.65% | - |
| Oct 1, 2025 | 640.60 | 644.00 | 640.60 | 644.00 | 642.50 | 0.31% | - |
| Sep 30, 2025 | 641.00 | 643.80 | 640.00 | 642.00 | 640.50 | 0.16% | - |
| Sep 29, 2025 | 642.40 | 643.60 | 641.00 | 641.00 | 639.50 | -0.56% | - |
| Sep 26, 2025 | 639.20 | 644.60 | 639.20 | 644.60 | 643.09 | 1.22% | - |
| Sep 25, 2025 | 637.20 | 638.20 | 635.40 | 636.80 | 635.31 | -1.09% | - |