Parker-Hannifin Corporation (VIE:PH)
Austria · Delayed Price · Currency is EUR 713.40
+9.20 (1.31%)
Last updated: Jun 2, 2026, 5:32 PM CET
VIE:PH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 706.60 | 707.80 | 703.40 | 706.60 | - | 0.34% | 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% | - |
| May 6, 2026 | 747.20 | 771.20 | 747.20 | 771.20 | 769.50 | 2.83% | - |
| May 5, 2026 | 744.60 | 750.00 | 744.20 | 750.00 | 748.35 | 1.02% | - |
| May 4, 2026 | 758.00 | 758.00 | 742.40 | 742.40 | 740.76 | -3.36% | - |
| Apr 30, 2026 | 809.60 | 833.80 | 759.40 | 768.20 | 766.51 | -5.28% | - |
| Apr 29, 2026 | 825.20 | 827.80 | 811.00 | 811.00 | 809.21 | -1.77% | - |
| Apr 28, 2026 | 833.60 | 835.00 | 825.60 | 825.60 | 823.78 | 0.05% | - |
| Apr 27, 2026 | 829.20 | 831.20 | 825.20 | 825.20 | 823.38 | -1.41% | - |
| Apr 24, 2026 | 833.60 | 837.00 | 830.20 | 837.00 | 835.16 | -0.10% | - |
| Apr 23, 2026 | 816.20 | 837.80 | 813.40 | 837.80 | 835.95 | 2.22% | - |
| Apr 22, 2026 | 835.20 | 836.40 | 819.60 | 819.60 | 817.79 | -0.82% | - |
| Apr 21, 2026 | 847.00 | 851.60 | 826.40 | 826.40 | 824.58 | -2.15% | - |
| Apr 20, 2026 | 833.00 | 844.60 | 831.00 | 844.60 | 842.74 | 0.24% | - |
| Apr 17, 2026 | 815.00 | 842.60 | 813.00 | 842.60 | 840.74 | 3.31% | 7 |
| Apr 16, 2026 | 817.60 | 819.80 | 815.60 | 815.60 | 813.80 | 0.37% | - |
| Apr 15, 2026 | 835.80 | 837.00 | 812.60 | 812.60 | 810.81 | -3.51% | - |
| Apr 14, 2026 | 840.20 | 843.40 | 840.20 | 842.20 | 840.34 | 1.06% | - |
| Apr 13, 2026 | 833.80 | 840.60 | 833.40 | 833.40 | 831.56 | -0.71% | 13 |
| Apr 10, 2026 | 839.80 | 844.20 | 839.00 | 839.40 | 837.55 | 0.89% | - |
| Apr 9, 2026 | 826.80 | 832.00 | 823.00 | 832.00 | 830.17 | 0.31% | - |
| Apr 8, 2026 | 807.00 | 829.40 | 807.00 | 829.40 | 827.57 | 5.58% | - |
| Apr 7, 2026 | 791.00 | 791.00 | 785.60 | 785.60 | 783.87 | -0.48% | - |
| Apr 2, 2026 | 789.20 | 791.40 | 784.80 | 789.40 | 787.66 | -0.80% | - |
| Apr 1, 2026 | 781.40 | 795.80 | 780.80 | 795.80 | 794.05 | 4.96% | - |
| Mar 31, 2026 | 756.60 | 760.20 | 756.60 | 758.20 | 756.53 | -0.79% | - |
| Mar 30, 2026 | 772.80 | 780.20 | 764.20 | 764.20 | 762.52 | -1.32% | - |
| Mar 27, 2026 | 788.60 | 788.60 | 774.40 | 774.40 | 772.69 | -1.38% | - |
| Mar 26, 2026 | 795.80 | 795.80 | 785.20 | 785.20 | 783.47 | -1.58% | - |
| Mar 25, 2026 | 805.20 | 811.20 | 796.40 | 797.80 | 796.04 | -0.27% | 2 |
| Mar 24, 2026 | 783.40 | 800.00 | 781.20 | 800.00 | 798.24 | 0.83% | - |
| Mar 23, 2026 | 766.40 | 796.40 | 766.40 | 793.40 | 791.65 | 2.32% | 1 |
| Mar 20, 2026 | 779.60 | 779.60 | 773.40 | 775.40 | 773.69 | -0.82% | - |
| Mar 19, 2026 | 796.20 | 796.20 | 773.60 | 781.80 | 780.08 | -1.51% | - |