Parker-Hannifin Corporation (VIE:PH)
Austria · Delayed Price · Currency is EUR 832.20
-19.20 (-2.26%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:PH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 829.80 | 851.40 | 827.60 | 851.40 | 851.40 | 2.55% | - |
| Jul 15, 2026 | 843.80 | 848.80 | 830.20 | 830.20 | 830.20 | -0.69% | - |
| Jul 14, 2026 | 833.20 | 840.20 | 833.20 | 836.00 | 836.00 | -0.17% | - |
| Jul 13, 2026 | 842.00 | 842.00 | 836.80 | 837.40 | 837.40 | -0.48% | 1 |
| Jul 10, 2026 | 828.80 | 841.40 | 828.80 | 841.40 | 841.40 | 0.94% | - |
| Jul 9, 2026 | 822.00 | 833.60 | 822.00 | 833.60 | 833.60 | 1.36% | 11 |
| Jul 8, 2026 | 833.80 | 833.80 | 822.40 | 822.40 | 822.40 | -0.99% | - |
| Jul 7, 2026 | 847.40 | 849.20 | 830.60 | 830.60 | 830.60 | -2.01% | - |
| Jul 6, 2026 | 847.20 | 847.60 | 843.20 | 847.60 | 847.60 | -0.12% | - |
| Jul 3, 2026 | 842.60 | 848.60 | 840.00 | 848.60 | 848.60 | 1.24% | 10 |
| Jul 2, 2026 | 844.20 | 848.80 | 838.20 | 838.20 | 838.20 | -2.06% | - |
| Jul 1, 2026 | 854.60 | 856.00 | 854.60 | 855.80 | 855.80 | 0.45% | - |
| Jun 30, 2026 | 854.20 | 854.20 | 848.40 | 852.00 | 852.00 | 1.55% | 10 |
| Jun 29, 2026 | 852.20 | 858.40 | 839.00 | 839.00 | 839.00 | -1.89% | 26 |
| Jun 26, 2026 | 870.00 | 870.00 | 855.20 | 855.20 | 855.20 | -1.70% | - |
| Jun 25, 2026 | 847.00 | 870.00 | 842.80 | 870.00 | 870.00 | 1.68% | - |
| Jun 24, 2026 | 833.00 | 855.60 | 833.00 | 855.60 | 855.60 | 2.05% | - |
| Jun 23, 2026 | 837.20 | 839.60 | 825.80 | 838.40 | 838.40 | -0.02% | 9 |
| Jun 22, 2026 | 833.60 | 838.60 | 833.60 | 838.60 | 838.60 | - | - |
| Jun 19, 2026 | 836.60 | 838.60 | 836.60 | 838.60 | 838.60 | 0.34% | - |
| Jun 18, 2026 | 825.60 | 835.80 | 825.60 | 835.80 | 835.80 | 1.58% | - |
| Jun 17, 2026 | 809.20 | 822.80 | 808.40 | 822.80 | 822.80 | 1.53% | - |
| Jun 16, 2026 | 793.60 | 810.40 | 793.20 | 810.40 | 810.40 | 1.48% | - |
| Jun 15, 2026 | 786.00 | 798.60 | 785.60 | 798.60 | 798.60 | 2.25% | - |
| Jun 12, 2026 | 779.20 | 786.00 | 779.20 | 781.00 | 781.00 | 1.59% | - |
| Jun 11, 2026 | 761.60 | 769.20 | 761.60 | 768.80 | 768.80 | -0.77% | - |
| Jun 10, 2026 | 786.40 | 786.80 | 774.80 | 774.80 | 774.80 | 0.57% | - |
| Jun 9, 2026 | 766.60 | 770.40 | 766.60 | 770.40 | 770.40 | 0.34% | - |
| Jun 8, 2026 | 759.80 | 772.00 | 759.80 | 767.80 | 767.80 | -0.83% | 5 |
| Jun 5, 2026 | 750.20 | 774.20 | 748.60 | 774.20 | 774.20 | 4.00% | - |
| Jun 4, 2026 | 733.40 | 744.40 | 733.40 | 744.40 | 744.40 | 1.31% | - |
| Jun 3, 2026 | 721.20 | 734.80 | 718.00 | 734.80 | 734.80 | 3.00% | - |
| Jun 2, 2026 | 706.60 | 713.40 | 703.40 | 713.40 | 713.40 | 1.31% | 6 |
| Jun 1, 2026 | 725.60 | 726.40 | 704.20 | 704.20 | 704.20 | -3.53% | - |
| May 29, 2026 | 732.20 | 734.80 | 728.20 | 730.00 | 730.00 | 0.25% | - |
| May 28, 2026 | 738.00 | 738.20 | 728.20 | 728.20 | 728.20 | -0.87% | - |
| May 27, 2026 | 747.00 | 748.80 | 734.60 | 734.60 | 734.60 | -1.34% | - |
| May 26, 2026 | 751.40 | 752.80 | 744.60 | 744.60 | 744.60 | -0.45% | - |
| May 25, 2026 | 748.60 | 749.00 | 746.60 | 748.00 | 748.00 | 0.21% | - |
| May 22, 2026 | 746.60 | 751.00 | 746.40 | 746.40 | 746.40 | 1.91% | - |
| May 21, 2026 | 737.60 | 740.00 | 732.40 | 732.40 | 732.40 | -0.46% | - |
| May 20, 2026 | 728.20 | 740.00 | 728.20 | 735.80 | 735.80 | 0.85% | - |
| May 19, 2026 | 732.80 | 739.20 | 729.60 | 729.60 | 729.60 | -0.68% | - |
| May 18, 2026 | 737.80 | 739.80 | 734.60 | 734.60 | 734.60 | -1.50% | - |
| May 15, 2026 | 751.00 | 753.40 | 745.80 | 745.80 | 745.80 | -1.53% | - |
| May 14, 2026 | 753.00 | 759.80 | 753.00 | 757.40 | 757.40 | 0.61% | - |
| May 13, 2026 | 751.20 | 752.80 | 751.20 | 752.80 | 752.80 | 1.76% | - |
| May 12, 2026 | 745.20 | 746.60 | 739.80 | 739.80 | 739.80 | -0.19% | - |
| May 11, 2026 | 749.20 | 749.20 | 740.20 | 741.20 | 741.20 | -1.65% | - |
| May 8, 2026 | 758.40 | 759.40 | 753.60 | 753.60 | 753.60 | -2.07% | - |