Parker-Hannifin Corporation (ETR:PAR)
Germany
· Delayed Price · Currency is EUR 833.00
-14.20 (-1.68%)
At close: Mar 5, 2026
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 849.00 | 853.20 | 832.40 | 833.00 | 833.00 | -1.68% | 70 |
| Mar 4, 2026 | 847.20 | 860.40 | 846.60 | 847.20 | 847.20 | -0.63% | 68 |
| Mar 3, 2026 | 855.00 | 855.00 | 841.00 | 852.60 | 852.60 | -1.16% | 197 |
| Mar 2, 2026 | 849.60 | 868.00 | 846.40 | 862.60 | 862.60 | 1.89% | 198 |
| Feb 27, 2026 | 854.60 | 858.20 | 845.60 | 846.60 | 846.60 | -1.40% | 77 |
| Feb 26, 2026 | 856.60 | 858.60 | 850.00 | 858.60 | 858.60 | -1.85% | 14 |
| Feb 25, 2026 | 871.60 | 875.00 | 867.80 | 874.80 | 874.80 | 1.16% | 171 |
| Feb 24, 2026 | 859.20 | 864.80 | 857.40 | 864.80 | 864.80 | 1.48% | 44 |
| Feb 23, 2026 | 866.60 | 866.60 | 850.80 | 852.20 | 852.20 | -0.93% | 42 |
| Feb 20, 2026 | 861.00 | 862.60 | 857.20 | 860.20 | 860.20 | 0.33% | 87 |
| Feb 19, 2026 | 852.80 | 857.40 | 841.80 | 857.40 | 857.40 | 0.73% | 106 |
| Feb 18, 2026 | 863.80 | 863.80 | 851.20 | 851.20 | 851.20 | -0.33% | 35 |
| Feb 17, 2026 | 842.80 | 854.00 | 842.80 | 854.00 | 854.00 | 0.54% | 132 |
| Feb 16, 2026 | 854.40 | 856.80 | 845.60 | 849.40 | 849.40 | 1.99% | 45 |
| Feb 13, 2026 | 828.80 | 833.00 | 822.80 | 832.80 | 832.80 | 0.36% | 65 |
| Feb 12, 2026 | 842.80 | 851.20 | 829.80 | 829.80 | 829.80 | -1.52% | 257 |
| Feb 11, 2026 | 832.40 | 849.80 | 829.40 | 842.60 | 842.60 | 1.69% | 33 |
| Feb 10, 2026 | 825.80 | 828.60 | 821.20 | 828.60 | 828.60 | 0.12% | 117 |
| Feb 9, 2026 | 824.00 | 827.80 | 819.60 | 827.60 | 827.60 | -0.50% | 93 |
| Feb 6, 2026 | 830.00 | 834.60 | 826.80 | 831.80 | 831.80 | 2.19% | 152 |
| Feb 5, 2026 | 817.00 | 817.00 | 814.00 | 814.00 | 812.47 | -0.85% | 8 |
| Feb 4, 2026 | 819.60 | 821.00 | 815.80 | 821.00 | 819.46 | 0.10% | 15 |
| Feb 3, 2026 | 801.60 | 823.20 | 801.60 | 820.20 | 818.66 | 1.81% | 40 |
| Feb 2, 2026 | 786.80 | 805.60 | 782.60 | 805.60 | 804.09 | 2.34% | 490 |
| Jan 30, 2026 | 786.20 | 795.40 | 786.20 | 787.20 | 785.72 | -1.40% | 56 |
| Jan 29, 2026 | 769.00 | 798.40 | 766.00 | 798.40 | 796.90 | 3.34% | 68 |
| Jan 28, 2026 | 773.00 | 776.40 | 768.20 | 772.60 | 771.15 | -1.05% | 74 |
| Jan 27, 2026 | 791.80 | 791.80 | 775.00 | 780.80 | 779.34 | -0.54% | 235 |
| Jan 26, 2026 | 785.00 | 792.00 | 784.80 | 785.00 | 783.53 | -0.81% | 23 |
| Jan 23, 2026 | 799.20 | 804.80 | 791.40 | 791.40 | 789.92 | -1.74% | 174 |
| Jan 22, 2026 | 809.20 | 813.60 | 805.40 | 805.40 | 803.89 | 0.52% | 47 |
| Jan 21, 2026 | 791.00 | 802.40 | 790.40 | 801.20 | 799.70 | 0.75% | 64 |
| Jan 20, 2026 | 790.20 | 798.00 | 784.20 | 795.20 | 793.71 | -2.19% | 166 |
| Jan 19, 2026 | 813.60 | 817.20 | 806.40 | 813.00 | 811.48 | -0.20% | 31 |
| Jan 16, 2026 | 814.60 | 814.60 | 814.60 | 814.60 | 813.07 | -0.24% | 6 |
| Jan 15, 2026 | 805.80 | 816.60 | 805.80 | 816.60 | 815.07 | 1.90% | 109 |
| Jan 14, 2026 | 806.80 | 807.20 | 796.80 | 801.40 | 799.90 | -0.27% | 31 |
| Jan 13, 2026 | 796.20 | 806.00 | 789.40 | 803.60 | 802.09 | 1.82% | 69 |
| Jan 12, 2026 | 789.00 | 793.20 | 778.20 | 789.20 | 787.72 | -0.75% | 214 |
| Jan 9, 2026 | 783.20 | 795.20 | 783.20 | 795.20 | 793.71 | 2.13% | 6 |
| Jan 8, 2026 | 775.00 | 779.20 | 775.00 | 778.60 | 777.14 | -0.66% | 108 |
| Jan 7, 2026 | 791.80 | 799.00 | 782.60 | 783.80 | 782.33 | 0.05% | 155 |
| Jan 6, 2026 | 778.80 | 783.80 | 777.20 | 783.40 | 781.93 | 0.77% | 123 |
| Jan 5, 2026 | 770.00 | 784.60 | 766.00 | 777.40 | 775.94 | 2.78% | 427 |
| Jan 2, 2026 | 754.60 | 756.40 | 747.00 | 756.40 | 754.98 | -0.24% | 48 |
| Dec 30, 2025 | 759.80 | 761.20 | 758.20 | 758.20 | 756.78 | 0.13% | 20 |
| Dec 29, 2025 | 759.40 | 759.40 | 754.80 | 757.20 | 755.78 | 0.99% | 26 |
| Dec 23, 2025 | 755.40 | 755.40 | 749.80 | 749.80 | 748.39 | -0.45% | 85 |
| Dec 22, 2025 | 744.20 | 753.80 | 744.20 | 753.20 | 751.79 | 1.29% | 37 |
| Dec 19, 2025 | 744.20 | 745.80 | 743.00 | 743.60 | 742.21 | -0.05% | 91 |
| Dec 18, 2025 | 740.80 | 744.00 | 736.80 | 744.00 | 742.60 | 0.98% | 117 |
| Dec 17, 2025 | 736.80 | 736.80 | 736.80 | 736.80 | 735.42 | -0.94% | 7 |
| Dec 16, 2025 | 750.20 | 753.80 | 743.80 | 743.80 | 742.41 | -1.41% | 158 |
| Dec 15, 2025 | 758.20 | 764.60 | 747.80 | 754.40 | 752.99 | 0.13% | 143 |
| Dec 12, 2025 | 765.80 | 768.60 | 753.40 | 753.40 | 751.99 | -1.13% | 76 |
| Dec 11, 2025 | 759.80 | 767.80 | 756.00 | 762.00 | 760.57 | 1.22% | 134 |
| Dec 10, 2025 | 740.40 | 752.80 | 738.00 | 752.80 | 751.39 | 0.64% | 77 |
| Dec 9, 2025 | 759.20 | 759.20 | 748.00 | 748.00 | 746.60 | -1.66% | 56 |
| Dec 8, 2025 | 753.80 | 760.60 | 753.80 | 760.60 | 759.17 | 0.48% | 27 |
| Dec 5, 2025 | 748.40 | 757.00 | 748.40 | 757.00 | 755.58 | 0.96% | 32 |
| Dec 4, 2025 | 746.20 | 751.20 | 741.00 | 749.80 | 748.39 | 0.92% | 188 |
| Dec 3, 2025 | 738.20 | 743.00 | 736.80 | 743.00 | 741.61 | 1.06% | 96 |
| Dec 2, 2025 | 742.60 | 742.60 | 735.20 | 735.20 | 733.82 | -1.05% | 15 |
| Dec 1, 2025 | 738.80 | 743.00 | 734.80 | 743.00 | 741.61 | -0.51% | 190 |
| Nov 28, 2025 | 749.00 | 749.00 | 742.60 | 746.80 | 745.40 | 0.21% | 33 |
| Nov 27, 2025 | 740.00 | 748.60 | 740.00 | 745.20 | 743.80 | 0.30% | 41 |
| Nov 26, 2025 | 737.60 | 743.00 | 737.60 | 743.00 | 741.61 | 1.09% | 30 |
| Nov 25, 2025 | 723.60 | 735.00 | 723.60 | 735.00 | 733.62 | -0.73% | 13 |
| Nov 24, 2025 | 738.00 | 741.40 | 738.00 | 740.40 | 739.01 | 2.27% | 7 |
| Nov 21, 2025 | 708.40 | 724.00 | 708.40 | 724.00 | 722.64 | 0.56% | 39 |
| Nov 20, 2025 | 717.60 | 730.40 | 717.60 | 720.00 | 718.65 | 1.12% | 276 |
| Nov 19, 2025 | 710.40 | 714.00 | 710.40 | 712.00 | 710.66 | 0.42% | 85 |
| Nov 18, 2025 | 705.40 | 711.80 | 699.60 | 709.00 | 707.67 | -1.09% | 100 |
| Nov 17, 2025 | 715.40 | 716.80 | 714.80 | 716.80 | 715.46 | -0.91% | 54 |
| Nov 14, 2025 | 725.20 | 727.20 | 714.80 | 723.40 | 722.04 | -0.69% | 103 |
| Nov 13, 2025 | 732.80 | 734.20 | 728.40 | 728.40 | 727.03 | -1.46% | 133 |
| Nov 12, 2025 | 742.40 | 750.00 | 739.20 | 739.20 | 737.81 | 0.30% | 131 |
| Nov 11, 2025 | 724.80 | 737.00 | 724.00 | 737.00 | 735.62 | 1.10% | 97 |
| Nov 10, 2025 | 727.20 | 736.80 | 726.20 | 729.00 | 727.63 | 1.33% | 180 |
| Nov 7, 2025 | 721.00 | 728.40 | 718.80 | 719.40 | 718.05 | -1.80% | 122 |
| Nov 6, 2025 | 687.20 | 732.60 | 687.20 | 732.60 | 729.67 | 9.70% | 32 |
| Nov 5, 2025 | 672.20 | 672.20 | 667.80 | 667.80 | 665.13 | 0.12% | 44 |
| Nov 4, 2025 | 662.00 | 667.20 | 661.60 | 667.00 | 664.33 | -0.48% | 115 |
| Nov 3, 2025 | 671.60 | 675.80 | 668.20 | 670.20 | 667.52 | -0.24% | 348 |
| Oct 31, 2025 | 670.40 | 676.60 | 670.00 | 671.80 | 669.11 | -0.33% | 286 |
| Oct 30, 2025 | 666.80 | 680.00 | 666.60 | 674.00 | 671.30 | 0.57% | 91 |
| Oct 29, 2025 | 658.60 | 670.20 | 657.20 | 670.20 | 667.52 | 1.73% | 116 |
| Oct 28, 2025 | 662.60 | 667.60 | 656.20 | 658.80 | 656.16 | -0.93% | 32 |
| Oct 27, 2025 | 669.20 | 672.40 | 665.00 | 665.00 | 662.34 | 0.45% | 121 |
| Oct 24, 2025 | 658.60 | 662.00 | 658.60 | 662.00 | 659.35 | 2.19% | 8 |
| Oct 23, 2025 | 642.20 | 649.00 | 639.20 | 647.80 | 645.21 | -0.43% | 87 |
| Oct 22, 2025 | 652.80 | 654.20 | 650.60 | 650.60 | 648.00 | 0.03% | 72 |
| Oct 21, 2025 | 638.60 | 652.40 | 638.60 | 650.40 | 647.80 | 2.62% | 175 |
| Oct 20, 2025 | 631.40 | 636.80 | 631.40 | 633.80 | 631.26 | 1.34% | 118 |
| Oct 17, 2025 | 623.40 | 626.60 | 610.20 | 625.40 | 622.90 | -0.67% | 411 |
| Oct 16, 2025 | 634.40 | 634.60 | 623.20 | 629.60 | 627.08 | -1.01% | 53 |
| Oct 15, 2025 | 636.60 | 640.00 | 636.00 | 636.00 | 633.46 | 0.66% | 100 |
| Oct 14, 2025 | 627.00 | 631.80 | 625.80 | 631.80 | 629.27 | -0.28% | 118 |
| Oct 13, 2025 | 632.40 | 635.40 | 632.40 | 633.60 | 631.06 | 1.15% | 32 |
| Oct 10, 2025 | 641.40 | 641.40 | 626.40 | 626.40 | 623.89 | -1.69% | 19 |