Parker-Hannifin Corporation (BIT:1PH)
Italy
· Delayed Price · Currency is EUR 741.80
+6.20 (0.84%)
At close: Dec 3, 2025
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 757.20 | 757.20 | 757.20 | 757.20 | 757.20 | 0.99% | - |
| Dec 4, 2025 | 749.80 | 749.80 | 749.80 | 749.80 | 749.80 | 1.08% | - |
| Dec 3, 2025 | 741.80 | 741.80 | 741.80 | 741.80 | 741.80 | 0.84% | - |
| Dec 2, 2025 | 735.60 | 735.60 | 735.60 | 735.60 | 735.60 | -0.89% | - |
| Dec 1, 2025 | 742.20 | 742.20 | 742.20 | 742.20 | 742.20 | -0.64% | - |
| Nov 28, 2025 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | 0.35% | - |
| Nov 27, 2025 | 744.40 | 744.40 | 744.40 | 744.40 | 744.40 | 0.22% | - |
| Nov 26, 2025 | 742.80 | 742.80 | 742.80 | 742.80 | 742.80 | 1.14% | - |
| Nov 25, 2025 | 734.40 | 734.40 | 734.40 | 734.40 | 734.40 | -1.24% | - |
| Nov 24, 2025 | 743.60 | 743.60 | 743.60 | 743.60 | 743.60 | 2.99% | - |
| Nov 21, 2025 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 0.08% | - |
| Nov 20, 2025 | 721.40 | 721.40 | 721.40 | 721.40 | 721.40 | 1.35% | - |
| Nov 19, 2025 | 711.80 | 711.80 | 711.80 | 711.80 | 711.80 | 0.37% | - |
| Nov 18, 2025 | 709.20 | 709.20 | 709.20 | 709.20 | 709.20 | -0.95% | - |
| Nov 17, 2025 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | -1.00% | - |
| Nov 14, 2025 | 723.20 | 723.20 | 723.20 | 723.20 | 723.20 | -0.85% | - |
| Nov 13, 2025 | 729.40 | 729.40 | 729.40 | 729.40 | 729.40 | -1.43% | - |
| Nov 12, 2025 | 735.00 | 735.00 | 735.00 | 740.00 | 740.00 | 0.49% | 34 |
| Nov 11, 2025 | 736.40 | 736.40 | 736.40 | 736.40 | 736.40 | 1.10% | - |
| Nov 10, 2025 | 736.80 | 736.80 | 736.80 | 728.40 | 728.40 | 0.86% | 10 |
| Nov 7, 2025 | 722.20 | 722.20 | 722.20 | 722.20 | 722.20 | 6.83% | - |
| Nov 6, 2025 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 1.26% | - |
| Nov 5, 2025 | 667.60 | 667.60 | 667.60 | 667.60 | 667.60 | -0.12% | - |
| Nov 4, 2025 | 668.40 | 668.40 | 668.40 | 668.40 | 668.40 | -0.06% | - |
| Nov 3, 2025 | 668.80 | 668.80 | 668.80 | 668.80 | 668.80 | -0.74% | - |
| Oct 31, 2025 | 673.80 | 673.80 | 673.80 | 673.80 | 673.80 | -0.12% | - |
| Oct 30, 2025 | 674.60 | 674.60 | 674.60 | 674.60 | 674.60 | 0.66% | - |
| Oct 29, 2025 | 670.20 | 670.20 | 670.20 | 670.20 | 670.20 | 2.07% | - |
| Oct 28, 2025 | 656.60 | 656.60 | 656.60 | 656.60 | 656.60 | -1.38% | - |
| Oct 27, 2025 | 668.40 | 668.40 | 668.40 | 665.80 | 665.80 | 0.33% | 1 |
| Oct 24, 2025 | 663.60 | 663.60 | 663.60 | 663.60 | 663.60 | 2.69% | - |
| Oct 23, 2025 | 646.20 | 646.20 | 646.20 | 646.20 | 646.20 | -0.37% | - |
| Oct 22, 2025 | 648.60 | 648.60 | 648.60 | 648.60 | 648.60 | -0.22% | - |
| Oct 21, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 2.43% | - |
| Oct 20, 2025 | 634.60 | 634.60 | 634.60 | 634.60 | 634.60 | 1.54% | - |
| Oct 17, 2025 | 609.40 | 620.60 | 592.80 | 625.00 | 625.00 | -0.48% | 22 |
| Oct 16, 2025 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | -1.72% | - |
| Oct 15, 2025 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 1.11% | - |
| Oct 14, 2025 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | -0.19% | - |
| Oct 13, 2025 | 633.20 | 633.20 | 633.20 | 633.20 | 633.20 | 0.89% | - |
| Oct 10, 2025 | 627.60 | 627.60 | 627.60 | 627.60 | 627.60 | -1.81% | - |
| Oct 9, 2025 | 652.40 | 652.80 | 652.40 | 639.20 | 639.20 | -2.56% | 17 |
| Oct 8, 2025 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 2.24% | - |
| Oct 7, 2025 | 641.60 | 641.60 | 641.60 | 641.60 | 641.60 | -2.49% | - |
| Oct 6, 2025 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | 0.92% | - |
| Oct 3, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | 0.56% | - |
| Oct 2, 2025 | 648.40 | 648.40 | 648.40 | 648.40 | 648.40 | 0.71% | - |
| Oct 1, 2025 | 643.20 | 643.20 | 643.20 | 643.80 | 643.80 | 0.47% | 15 |
| Sep 30, 2025 | 640.80 | 640.80 | 640.80 | 640.80 | 640.80 | -0.06% | - |
| Sep 29, 2025 | 641.20 | 641.20 | 641.20 | 641.20 | 641.20 | -0.56% | - |
| Sep 26, 2025 | 644.80 | 644.80 | 644.80 | 644.80 | 644.80 | 1.10% | - |
| Sep 25, 2025 | 637.80 | 637.80 | 637.80 | 637.80 | 637.80 | -0.93% | - |
| Sep 24, 2025 | 648.80 | 648.80 | 648.80 | 643.80 | 643.80 | -0.95% | 3 |
| Sep 23, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1.15% | - |
| Sep 22, 2025 | 642.60 | 642.60 | 642.60 | 642.60 | 642.60 | 0.63% | - |
| Sep 19, 2025 | 638.60 | 638.60 | 638.60 | 638.60 | 638.60 | -0.28% | - |
| Sep 18, 2025 | 640.40 | 640.40 | 640.40 | 640.40 | 640.40 | 2.14% | - |
| Sep 17, 2025 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | -1.17% | - |
| Sep 16, 2025 | 634.40 | 634.40 | 634.40 | 634.40 | 634.40 | -2.31% | - |
| Sep 15, 2025 | 649.40 | 649.40 | 649.40 | 649.40 | 649.40 | -0.43% | - |
| Sep 12, 2025 | 662.40 | 662.40 | 662.40 | 652.20 | 652.20 | -1.66% | 15 |
| Sep 11, 2025 | 658.20 | 658.20 | 658.20 | 663.20 | 663.20 | 1.50% | 1 |
| Sep 10, 2025 | 653.40 | 653.40 | 653.40 | 653.40 | 653.40 | 2.09% | - |
| Sep 9, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -1.20% | - |
| Sep 8, 2025 | 647.80 | 647.80 | 647.80 | 647.80 | 647.80 | 1.09% | - |
| Sep 5, 2025 | 640.80 | 640.80 | 640.80 | 640.80 | 640.80 | -0.84% | - |
| Sep 4, 2025 | 646.20 | 646.20 | 646.20 | 646.20 | 646.20 | 1.00% | - |
| Sep 3, 2025 | 639.80 | 639.80 | 639.80 | 639.80 | 639.80 | -0.09% | - |
| Sep 2, 2025 | 647.40 | 647.40 | 647.40 | 640.40 | 640.40 | 1.23% | 20 |
| Sep 1, 2025 | 632.60 | 632.60 | 632.60 | 632.60 | 632.60 | -2.59% | - |
| Aug 29, 2025 | 658.00 | 658.00 | 658.00 | 649.40 | 647.86 | -1.10% | 5 |
| Aug 28, 2025 | 655.04 | 655.04 | 655.04 | 656.60 | 655.04 | -0.24% | - |
| Aug 27, 2025 | 656.64 | 656.64 | 656.64 | 658.20 | 656.64 | 1.39% | - |
| Aug 26, 2025 | 647.66 | 647.66 | 647.66 | 649.20 | 647.66 | 0.65% | - |
| Aug 25, 2025 | 644.80 | 645.80 | 644.80 | 645.00 | 643.47 | -0.25% | 22 |
| Aug 22, 2025 | 645.07 | 645.07 | 645.07 | 646.60 | 645.07 | 2.18% | - |
| Aug 21, 2025 | 631.30 | 631.30 | 631.30 | 632.80 | 631.30 | -0.38% | - |
| Aug 20, 2025 | 633.70 | 633.70 | 633.70 | 635.20 | 633.69 | -0.19% | - |
| Aug 19, 2025 | 661.80 | 661.80 | 632.20 | 636.40 | 634.89 | 1.27% | 16 |
| Aug 18, 2025 | 624.60 | 627.40 | 621.40 | 628.40 | 626.91 | -2.39% | 37 |
| Aug 14, 2025 | 642.27 | 642.27 | 642.27 | 643.80 | 642.27 | 0.12% | - |
| Aug 13, 2025 | 641.48 | 641.48 | 641.48 | 643.00 | 641.48 | 1.01% | - |
| Aug 12, 2025 | 635.09 | 635.09 | 635.09 | 636.60 | 635.09 | 1.56% | - |
| Aug 11, 2025 | 625.32 | 625.32 | 625.32 | 626.80 | 625.31 | 0.45% | - |
| Aug 8, 2025 | 622.52 | 622.52 | 622.52 | 624.00 | 622.52 | 0.74% | - |
| Aug 7, 2025 | 617.93 | 617.93 | 617.93 | 619.40 | 617.93 | 2.65% | - |
| Aug 6, 2025 | 601.97 | 601.97 | 601.97 | 603.40 | 601.97 | -0.82% | - |
| Aug 5, 2025 | 606.96 | 606.96 | 606.96 | 608.40 | 606.96 | -1.90% | - |
| Aug 4, 2025 | 618.73 | 618.73 | 618.73 | 620.20 | 618.73 | 1.24% | - |
| Aug 1, 2025 | 611.15 | 611.15 | 611.15 | 612.60 | 611.15 | -4.43% | - |
| Jul 31, 2025 | 639.48 | 639.48 | 639.48 | 641.00 | 639.48 | 0.12% | - |
| Jul 30, 2025 | 647.40 | 647.40 | 647.40 | 640.20 | 638.68 | 0.44% | 5 |
| Jul 29, 2025 | 644.60 | 645.60 | 644.60 | 637.40 | 635.89 | 0.16% | 5 |
| Jul 28, 2025 | 634.89 | 634.89 | 634.89 | 636.40 | 634.89 | 2.35% | - |
| Jul 25, 2025 | 620.33 | 620.33 | 620.33 | 621.80 | 620.33 | 0.03% | - |
| Jul 24, 2025 | 620.13 | 620.13 | 620.13 | 621.60 | 620.13 | 0.71% | - |
| Jul 23, 2025 | 615.74 | 615.74 | 615.74 | 617.20 | 615.74 | 1.61% | - |
| Jul 22, 2025 | 605.96 | 605.96 | 605.96 | 607.40 | 605.96 | -1.17% | - |
| Jul 21, 2025 | 613.14 | 613.14 | 613.14 | 614.60 | 613.14 | -0.87% | - |
| Jul 18, 2025 | 618.53 | 618.53 | 618.53 | 620.00 | 618.53 | 0.03% | - |