Parker-Hannifin Corporation (BIT:1PH)
Italy
· Delayed Price · Currency is EUR 826.00
+0.40 (0.05%)
At close: Apr 28, 2026
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 825.60 | 825.60 | 825.60 | 825.60 | 825.60 | -1.27% | - |
| Apr 24, 2026 | 836.20 | 836.20 | 836.20 | 836.20 | 836.20 | -0.10% | - |
| Apr 23, 2026 | 811.40 | 818.40 | 811.40 | 837.00 | 837.00 | 2.20% | 28 |
| Apr 22, 2026 | 828.40 | 828.40 | 828.40 | 819.00 | 819.00 | -1.06% | 2 |
| Apr 21, 2026 | 827.80 | 827.80 | 827.80 | 827.80 | 827.80 | -1.92% | - |
| Apr 20, 2026 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | 0.26% | - |
| Apr 17, 2026 | 841.80 | 841.80 | 841.80 | 841.80 | 841.80 | 3.06% | - |
| Apr 16, 2026 | 815.00 | 815.00 | 815.00 | 816.80 | 816.80 | 0.34% | 5 |
| Apr 15, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | -3.35% | - |
| Apr 14, 2026 | 842.20 | 842.20 | 842.20 | 842.20 | 842.20 | 0.91% | - |
| Apr 13, 2026 | 821.80 | 821.80 | 821.80 | 834.60 | 834.60 | -0.57% | 5 |
| Apr 10, 2026 | 839.40 | 839.40 | 839.40 | 839.40 | 839.40 | 0.87% | - |
| Apr 9, 2026 | 832.20 | 832.20 | 832.20 | 832.20 | 832.20 | 0.56% | - |
| Apr 8, 2026 | 827.60 | 827.60 | 827.60 | 827.60 | 827.60 | 5.32% | - |
| Apr 7, 2026 | 785.80 | 785.80 | 785.80 | 785.80 | 785.80 | -0.48% | - |
| Apr 2, 2026 | 789.60 | 789.60 | 789.60 | 789.60 | 789.60 | -0.78% | - |
| Apr 1, 2026 | 795.80 | 795.80 | 795.80 | 795.80 | 795.80 | 4.77% | - |
| Mar 31, 2026 | 757.20 | 757.20 | 757.20 | 759.60 | 759.60 | -0.37% | 7 |
| Mar 30, 2026 | 762.40 | 762.40 | 762.40 | 762.40 | 762.40 | -1.55% | - |
| Mar 27, 2026 | 774.40 | 774.40 | 774.40 | 774.40 | 774.40 | -1.55% | - |
| Mar 26, 2026 | 786.60 | 786.60 | 786.60 | 786.60 | 786.60 | -1.28% | - |
| Mar 25, 2026 | 796.80 | 796.80 | 796.80 | 796.80 | 796.80 | -0.33% | - |
| Mar 24, 2026 | 799.40 | 799.40 | 799.40 | 799.40 | 799.40 | 0.78% | - |
| Mar 23, 2026 | 793.20 | 793.20 | 793.20 | 793.20 | 793.20 | 2.11% | - |
| Mar 20, 2026 | 776.80 | 776.80 | 776.80 | 776.80 | 776.80 | -0.44% | - |
| Mar 19, 2026 | 780.20 | 780.20 | 780.20 | 780.20 | 780.20 | -1.54% | - |
| Mar 18, 2026 | 792.40 | 792.40 | 792.40 | 792.40 | 792.40 | 2.11% | - |
| Mar 17, 2026 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | 0.34% | - |
| Mar 16, 2026 | 773.40 | 773.40 | 773.40 | 773.40 | 773.40 | -1.30% | - |
| Mar 13, 2026 | 789.40 | 789.40 | 779.00 | 783.60 | 783.60 | -0.51% | 18 |
| Mar 12, 2026 | 787.60 | 787.60 | 787.60 | 787.60 | 787.60 | -3.03% | - |
| Mar 11, 2026 | 826.40 | 826.40 | 810.80 | 812.20 | 812.20 | -0.27% | 10 |
| Mar 10, 2026 | 814.40 | 814.40 | 814.40 | 814.40 | 814.40 | 3.38% | - |
| Mar 9, 2026 | 787.80 | 787.80 | 787.80 | 787.80 | 787.80 | -1.87% | - |
| Mar 6, 2026 | 802.80 | 802.80 | 802.80 | 802.80 | 802.80 | -3.67% | - |
| Mar 5, 2026 | 856.00 | 856.00 | 856.00 | 833.40 | 833.40 | -1.93% | 1 |
| Mar 4, 2026 | 849.80 | 849.80 | 849.80 | 849.80 | 849.80 | - | - |
| Mar 3, 2026 | 849.80 | 849.80 | 849.80 | 849.80 | 849.80 | -1.60% | - |
| Mar 2, 2026 | 863.60 | 863.60 | 863.60 | 863.60 | 863.60 | 2.01% | - |
| Feb 27, 2026 | 846.60 | 846.60 | 846.60 | 846.60 | 846.60 | -1.40% | - |
| Feb 26, 2026 | 858.60 | 858.60 | 858.60 | 858.60 | 858.60 | 0.02% | - |
| Feb 25, 2026 | 858.40 | 858.40 | 858.40 | 858.40 | 858.40 | -0.39% | - |
| Feb 24, 2026 | 861.80 | 861.80 | 861.80 | 861.80 | 861.80 | 1.36% | - |
| Feb 23, 2026 | 850.20 | 850.20 | 850.20 | 850.20 | 850.20 | -0.93% | - |
| Feb 20, 2026 | 870.40 | 870.40 | 870.40 | 858.20 | 858.20 | 0.26% | 2 |
| Feb 19, 2026 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | 0.47% | - |
| Feb 18, 2026 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | -0.28% | - |
| Feb 17, 2026 | 851.00 | 851.00 | 851.00 | 854.40 | 854.40 | 0.45% | 1 |
| Feb 16, 2026 | 857.80 | 857.80 | 857.80 | 850.60 | 850.60 | -0.07% | 1 |
| Feb 13, 2026 | 851.20 | 851.20 | 851.20 | 851.20 | 851.20 | 2.48% | - |
| Feb 12, 2026 | 830.60 | 830.60 | 830.60 | 830.60 | 830.60 | -1.31% | - |
| Feb 11, 2026 | 841.60 | 841.60 | 841.60 | 841.60 | 841.60 | 1.30% | - |
| Feb 10, 2026 | 830.80 | 830.80 | 830.80 | 830.80 | 830.80 | 0.34% | - |
| Feb 9, 2026 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | -0.50% | - |
| Feb 6, 2026 | 832.20 | 832.20 | 832.20 | 832.20 | 832.20 | 1.66% | - |
| Feb 5, 2026 | 818.60 | 818.60 | 818.60 | 818.60 | 818.60 | -0.44% | - |
| Feb 4, 2026 | 820.67 | 820.67 | 820.67 | 822.20 | 820.67 | 0.17% | - |
| Feb 3, 2026 | 820.00 | 820.00 | 820.00 | 820.80 | 819.28 | 1.96% | 20 |
| Feb 2, 2026 | 803.51 | 803.51 | 803.51 | 805.00 | 803.51 | 2.29% | - |
| Jan 30, 2026 | 785.54 | 785.54 | 785.54 | 787.00 | 785.54 | -1.16% | - |
| Jan 29, 2026 | 794.72 | 794.72 | 794.72 | 796.20 | 794.72 | 2.92% | - |
| Jan 28, 2026 | 772.16 | 772.16 | 772.16 | 773.60 | 772.16 | -0.97% | - |
| Jan 27, 2026 | 779.75 | 779.75 | 779.75 | 781.20 | 779.75 | -0.48% | - |
| Jan 26, 2026 | 783.54 | 783.54 | 783.54 | 785.00 | 783.54 | -1.01% | - |
| Jan 23, 2026 | 791.53 | 791.53 | 791.53 | 793.00 | 791.53 | -1.52% | - |
| Jan 22, 2026 | 803.71 | 803.71 | 803.71 | 805.20 | 803.71 | 0.42% | - |
| Jan 21, 2026 | 800.31 | 800.31 | 800.31 | 801.80 | 800.31 | 0.73% | - |
| Jan 20, 2026 | 794.52 | 794.52 | 794.52 | 796.00 | 794.52 | -1.41% | - |
| Jan 19, 2026 | 805.90 | 805.90 | 805.90 | 807.40 | 805.90 | -0.91% | - |
| Jan 16, 2026 | 813.29 | 813.29 | 813.29 | 814.80 | 813.29 | -0.24% | - |
| Jan 15, 2026 | 815.28 | 815.28 | 815.28 | 816.80 | 815.28 | 1.69% | - |
| Jan 14, 2026 | 817.60 | 817.60 | 802.80 | 803.20 | 801.71 | 0.02% | 52 |
| Jan 13, 2026 | 798.80 | 798.80 | 798.80 | 803.00 | 801.51 | 1.75% | 1 |
| Jan 12, 2026 | 787.74 | 787.74 | 787.74 | 789.20 | 787.74 | -0.85% | - |
| Jan 9, 2026 | 794.52 | 794.52 | 794.52 | 796.00 | 794.52 | 2.31% | - |
| Jan 8, 2026 | 780.80 | 780.80 | 780.00 | 778.00 | 776.56 | -0.49% | 13 |
| Jan 7, 2026 | 780.35 | 780.35 | 780.35 | 781.80 | 780.35 | 0.10% | - |
| Jan 6, 2026 | 779.55 | 779.55 | 779.55 | 781.00 | 779.55 | 0.28% | - |
| Jan 5, 2026 | 777.35 | 777.35 | 777.35 | 778.80 | 777.35 | 2.93% | - |
| Jan 2, 2026 | 755.20 | 755.20 | 755.20 | 756.60 | 755.20 | -0.16% | - |
| Dec 30, 2025 | 756.39 | 756.39 | 756.39 | 757.80 | 756.39 | 0.11% | - |
| Dec 29, 2025 | 750.40 | 750.40 | 750.40 | 757.00 | 755.59 | 0.96% | 19 |
| Dec 23, 2025 | 748.41 | 748.41 | 748.41 | 749.80 | 748.41 | -0.40% | - |
| Dec 22, 2025 | 751.40 | 751.40 | 751.40 | 752.80 | 751.40 | 1.16% | - |
| Dec 19, 2025 | 742.82 | 742.82 | 742.82 | 744.20 | 742.82 | 0.05% | - |
| Dec 18, 2025 | 742.42 | 742.42 | 742.42 | 743.80 | 742.42 | 0.81% | - |
| Dec 17, 2025 | 736.43 | 736.43 | 736.43 | 737.80 | 736.43 | -0.83% | - |
| Dec 16, 2025 | 742.62 | 742.62 | 742.62 | 744.00 | 742.62 | -1.51% | - |
| Dec 15, 2025 | 754.00 | 754.00 | 754.00 | 755.40 | 754.00 | 0.05% | - |
| Dec 12, 2025 | 753.60 | 753.60 | 753.60 | 755.00 | 753.60 | -0.74% | - |
| Dec 11, 2025 | 759.19 | 759.19 | 759.19 | 760.60 | 759.19 | 1.09% | - |
| Dec 10, 2025 | 751.00 | 751.00 | 751.00 | 752.40 | 751.00 | 0.51% | - |
| Dec 9, 2025 | 747.21 | 747.21 | 747.21 | 748.60 | 747.21 | -1.60% | - |
| Dec 8, 2025 | 759.39 | 759.39 | 759.39 | 760.80 | 759.39 | 0.48% | - |
| Dec 5, 2025 | 755.79 | 755.79 | 755.79 | 757.20 | 755.79 | 0.99% | - |
| Dec 4, 2025 | 748.41 | 748.41 | 748.41 | 749.80 | 748.41 | 1.08% | - |
| Dec 3, 2025 | 740.42 | 740.42 | 740.42 | 741.80 | 740.42 | 0.84% | - |
| Dec 2, 2025 | 734.24 | 734.24 | 734.24 | 735.60 | 734.23 | -0.89% | - |
| Dec 1, 2025 | 740.82 | 740.82 | 740.82 | 742.20 | 740.82 | -0.64% | - |
| Nov 28, 2025 | 745.61 | 745.61 | 745.61 | 747.00 | 745.61 | 0.35% | - |