Parker-Hannifin Corporation (VIE:PH)
Austria · Delayed Price · Currency is EUR 813.00
+8.60 (1.07%)
At close: Sep 18, 2026
VIE:PH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 806.40 | 810.40 | 804.40 | 804.40 | 804.40 | -0.94% | - |
| Sep 16, 2026 | 803.20 | 812.00 | 802.80 | 812.00 | 812.00 | 1.35% | - |
| Sep 15, 2026 | 805.60 | 808.60 | 801.20 | 801.20 | 801.20 | 0.20% | - |
| Sep 14, 2026 | 819.20 | 819.20 | 799.60 | 799.60 | 799.60 | -1.89% | - |
| Sep 11, 2026 | 808.60 | 820.80 | 808.60 | 815.00 | 815.00 | 1.44% | - |
| Sep 10, 2026 | 819.00 | 819.00 | 803.40 | 803.40 | 803.40 | -1.88% | - |
| Sep 9, 2026 | 821.40 | 824.00 | 817.80 | 818.80 | 818.80 | -0.87% | - |
| Sep 8, 2026 | 831.40 | 831.40 | 822.00 | 826.00 | 826.00 | -0.72% | - |
| Sep 7, 2026 | 825.40 | 840.00 | 825.40 | 832.00 | 832.00 | - | 12 |
| Sep 4, 2026 | 830.00 | 839.80 | 830.00 | 832.00 | 832.00 | 0.60% | - |
| Sep 3, 2026 | 818.60 | 831.20 | 818.40 | 827.00 | 827.00 | 0.27% | - |
| Sep 2, 2026 | 823.60 | 824.80 | 822.00 | 824.80 | 824.80 | -0.29% | - |
| Sep 1, 2026 | 842.00 | 842.80 | 827.20 | 827.20 | 827.20 | -1.59% | - |
| Aug 31, 2026 | 842.60 | 849.80 | 840.60 | 840.60 | 840.60 | -3.32% | - |
| Aug 27, 2026 | 893.40 | 893.40 | 871.20 | 871.20 | 869.48 | -2.57% | - |
| Aug 26, 2026 | 872.40 | 894.20 | 872.20 | 894.20 | 892.43 | 2.15% | - |
| Aug 25, 2026 | 871.80 | 881.80 | 870.00 | 875.40 | 873.67 | 1.37% | - |
| Aug 24, 2026 | 859.80 | 863.60 | 859.60 | 863.60 | 861.89 | 0.89% | - |
| Aug 21, 2026 | 855.00 | 863.00 | 855.00 | 856.00 | 854.31 | -1.99% | - |
| Aug 20, 2026 | 876.00 | 876.00 | 870.80 | 873.40 | 871.67 | -1.04% | - |
| Aug 19, 2026 | 899.00 | 899.00 | 882.60 | 882.60 | 880.85 | -1.21% | - |
| Aug 18, 2026 | 910.00 | 910.00 | 893.40 | 893.40 | 891.63 | -1.39% | - |
| Aug 17, 2026 | 910.40 | 913.80 | 906.00 | 906.00 | 904.21 | -0.57% | 15 |
| Aug 14, 2026 | 919.00 | 920.00 | 911.20 | 911.20 | 909.40 | -0.50% | - |
| Aug 13, 2026 | 929.20 | 930.60 | 915.80 | 915.80 | 913.99 | -1.25% | - |
| Aug 12, 2026 | 920.00 | 927.40 | 919.60 | 927.40 | 925.57 | 0.37% | - |
| Aug 11, 2026 | 916.60 | 924.00 | 916.60 | 924.00 | 922.17 | 0.39% | - |
| Aug 10, 2026 | 935.60 | 935.60 | 920.40 | 920.40 | 918.58 | -1.71% | - |
| Aug 7, 2026 | 924.40 | 936.40 | 921.20 | 936.40 | 934.55 | 1.74% | - |
| Aug 6, 2026 | 866.20 | 932.20 | 851.60 | 920.40 | 918.58 | 6.38% | - |
| Aug 5, 2026 | 855.00 | 865.20 | 847.60 | 865.20 | 863.49 | 0.77% | - |
| Aug 4, 2026 | 864.00 | 869.40 | 858.60 | 858.60 | 856.90 | 0.70% | - |
| Aug 3, 2026 | 848.40 | 852.60 | 841.80 | 852.60 | 850.91 | 1.31% | - |
| Jul 31, 2026 | 840.80 | 847.60 | 835.20 | 841.60 | 839.94 | 2.26% | 40 |
| Jul 30, 2026 | 833.00 | 838.60 | 823.00 | 823.00 | 821.37 | -1.70% | 10 |
| Jul 29, 2026 | 872.60 | 872.60 | 837.20 | 837.20 | 835.54 | -3.92% | - |
| Jul 28, 2026 | 868.60 | 873.00 | 868.60 | 871.40 | 869.68 | 1.14% | - |
| Jul 27, 2026 | 872.00 | 875.00 | 861.60 | 861.60 | 859.90 | -1.55% | - |
| Jul 24, 2026 | 866.80 | 875.20 | 866.80 | 875.20 | 873.47 | 2.27% | - |
| Jul 23, 2026 | 851.00 | 855.80 | 848.60 | 855.80 | 854.11 | 0.71% | - |
| Jul 22, 2026 | 838.40 | 849.80 | 837.80 | 849.80 | 848.12 | 1.89% | - |
| Jul 21, 2026 | 835.20 | 848.20 | 834.00 | 834.00 | 832.35 | - | - |
| Jul 20, 2026 | 833.20 | 839.40 | 833.20 | 834.00 | 832.35 | -1.30% | - |
| Jul 17, 2026 | 832.20 | 845.00 | 823.00 | 845.00 | 843.33 | -0.75% | 7 |
| Jul 16, 2026 | 829.80 | 851.40 | 827.60 | 851.40 | 849.72 | 2.55% | - |
| Jul 15, 2026 | 843.80 | 848.80 | 830.20 | 830.20 | 828.56 | -0.69% | - |
| Jul 14, 2026 | 833.20 | 840.20 | 833.20 | 836.00 | 834.35 | -0.17% | - |
| Jul 13, 2026 | 842.00 | 842.00 | 836.80 | 837.40 | 835.74 | -0.48% | 1 |
| Jul 10, 2026 | 828.80 | 841.40 | 828.80 | 841.40 | 839.74 | 0.94% | - |
| Jul 9, 2026 | 822.00 | 833.60 | 822.00 | 833.60 | 831.95 | 1.36% | 11 |