Parker-Hannifin Corporation (ETR:PAR)
Germany
· Delayed Price · Currency is EUR 757.00
+7.20 (0.96%)
At close: Dec 5, 2025
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 748.40 | 757.00 | 748.40 | 757.00 | 757.00 | 0.96% | 32 |
| Dec 4, 2025 | 746.20 | 751.20 | 741.00 | 749.80 | 749.80 | 0.92% | 188 |
| Dec 3, 2025 | 738.20 | 743.00 | 736.80 | 743.00 | 743.00 | 1.06% | 96 |
| Dec 2, 2025 | 742.60 | 742.60 | 735.20 | 735.20 | 735.20 | -1.05% | 15 |
| Dec 1, 2025 | 738.80 | 743.00 | 734.80 | 743.00 | 743.00 | -0.51% | 190 |
| Nov 28, 2025 | 749.00 | 749.00 | 742.60 | 746.80 | 746.80 | 0.21% | 33 |
| Nov 27, 2025 | 740.00 | 748.60 | 740.00 | 745.20 | 745.20 | 0.30% | 41 |
| Nov 26, 2025 | 737.60 | 743.00 | 737.60 | 743.00 | 743.00 | 1.09% | 30 |
| Nov 25, 2025 | 723.60 | 735.00 | 723.60 | 735.00 | 735.00 | -0.73% | 13 |
| Nov 24, 2025 | 738.00 | 741.40 | 738.00 | 740.40 | 740.40 | 2.27% | 7 |
| Nov 21, 2025 | 708.40 | 724.00 | 708.40 | 724.00 | 724.00 | 0.56% | 39 |
| Nov 20, 2025 | 717.60 | 730.40 | 717.60 | 720.00 | 720.00 | 1.12% | 276 |
| Nov 19, 2025 | 710.40 | 714.00 | 710.40 | 712.00 | 712.00 | 0.42% | 85 |
| Nov 18, 2025 | 705.40 | 711.80 | 699.60 | 709.00 | 709.00 | -1.09% | 100 |
| Nov 17, 2025 | 715.40 | 716.80 | 714.80 | 716.80 | 716.80 | -0.91% | 54 |
| Nov 14, 2025 | 725.20 | 727.20 | 714.80 | 723.40 | 723.40 | -0.69% | 103 |
| Nov 13, 2025 | 732.80 | 734.20 | 728.40 | 728.40 | 728.40 | -1.46% | 133 |
| Nov 12, 2025 | 742.40 | 750.00 | 739.20 | 739.20 | 739.20 | 0.30% | 131 |
| Nov 11, 2025 | 724.80 | 737.00 | 724.00 | 737.00 | 737.00 | 1.10% | 97 |
| Nov 10, 2025 | 727.20 | 736.80 | 726.20 | 729.00 | 729.00 | 1.33% | 180 |
| Nov 7, 2025 | 721.00 | 728.40 | 718.80 | 719.40 | 719.40 | -1.80% | 122 |
| Nov 6, 2025 | 687.20 | 732.60 | 687.20 | 732.60 | 731.04 | 9.70% | 32 |
| Nov 5, 2025 | 672.20 | 672.20 | 667.80 | 667.80 | 666.38 | 0.12% | 44 |
| Nov 4, 2025 | 662.00 | 667.20 | 661.60 | 667.00 | 665.58 | -0.48% | 115 |
| Nov 3, 2025 | 671.60 | 675.80 | 668.20 | 670.20 | 668.77 | -0.24% | 348 |
| Oct 31, 2025 | 670.40 | 676.60 | 670.00 | 671.80 | 670.37 | -0.33% | 286 |
| Oct 30, 2025 | 666.80 | 680.00 | 666.60 | 674.00 | 672.56 | 0.57% | 91 |
| Oct 29, 2025 | 658.60 | 670.20 | 657.20 | 670.20 | 668.77 | 1.73% | 116 |
| Oct 28, 2025 | 662.60 | 667.60 | 656.20 | 658.80 | 657.40 | -0.93% | 32 |
| Oct 27, 2025 | 669.20 | 672.40 | 665.00 | 665.00 | 663.58 | 0.45% | 121 |
| Oct 24, 2025 | 658.60 | 662.00 | 658.60 | 662.00 | 660.59 | 2.19% | 8 |
| Oct 23, 2025 | 642.20 | 649.00 | 639.20 | 647.80 | 646.42 | -0.43% | 87 |
| Oct 22, 2025 | 652.80 | 654.20 | 650.60 | 650.60 | 649.21 | 0.03% | 72 |
| Oct 21, 2025 | 638.60 | 652.40 | 638.60 | 650.40 | 649.01 | 2.62% | 175 |
| Oct 20, 2025 | 631.40 | 636.80 | 631.40 | 633.80 | 632.45 | 1.34% | 118 |
| Oct 17, 2025 | 623.40 | 626.60 | 610.20 | 625.40 | 624.07 | -0.67% | 411 |
| Oct 16, 2025 | 634.40 | 634.60 | 623.20 | 629.60 | 628.26 | -1.01% | 53 |
| Oct 15, 2025 | 636.60 | 640.00 | 636.00 | 636.00 | 634.65 | 0.66% | 100 |
| Oct 14, 2025 | 627.00 | 631.80 | 625.80 | 631.80 | 630.45 | -0.28% | 118 |
| Oct 13, 2025 | 632.40 | 635.40 | 632.40 | 633.60 | 632.25 | 1.15% | 32 |
| Oct 10, 2025 | 641.40 | 641.40 | 626.40 | 626.40 | 625.07 | -1.69% | 19 |
| Oct 9, 2025 | 643.80 | 654.00 | 637.20 | 637.20 | 635.84 | -2.84% | 218 |
| Oct 8, 2025 | 651.80 | 655.80 | 647.40 | 655.80 | 654.40 | 2.44% | 28 |
| Oct 7, 2025 | 656.20 | 656.20 | 640.20 | 640.20 | 638.84 | -2.85% | 12 |
| Oct 6, 2025 | 656.40 | 660.20 | 655.00 | 659.00 | 657.60 | 1.29% | 73 |
| Oct 3, 2025 | 653.20 | 653.20 | 650.60 | 650.60 | 649.21 | 0.46% | 9 |
| Oct 2, 2025 | 646.20 | 647.80 | 646.20 | 647.60 | 646.22 | 0.56% | 28 |
| Oct 1, 2025 | 640.60 | 646.40 | 636.00 | 644.00 | 642.63 | 0.34% | 123 |
| Sep 30, 2025 | 639.20 | 644.40 | 627.60 | 641.80 | 640.43 | 0.12% | 289 |
| Sep 29, 2025 | 641.20 | 642.00 | 641.00 | 641.00 | 639.63 | -0.77% | 49 |
| Sep 26, 2025 | 639.00 | 646.80 | 639.00 | 646.00 | 644.62 | 1.06% | 61 |
| Sep 25, 2025 | 639.20 | 641.40 | 633.40 | 639.20 | 637.84 | -0.68% | 55 |
| Sep 24, 2025 | 651.60 | 651.80 | 643.60 | 643.60 | 642.23 | -0.95% | 248 |
| Sep 23, 2025 | 647.20 | 650.00 | 647.20 | 649.80 | 648.42 | 1.06% | 53 |
| Sep 22, 2025 | 645.20 | 645.20 | 637.60 | 643.00 | 641.63 | 0.82% | 107 |
| Sep 19, 2025 | 644.80 | 644.80 | 635.20 | 637.80 | 636.44 | -0.56% | 58 |
| Sep 18, 2025 | 632.20 | 641.40 | 628.00 | 641.40 | 640.03 | 1.97% | 91 |
| Sep 17, 2025 | 623.00 | 629.00 | 620.60 | 629.00 | 627.66 | -0.91% | 23 |
| Sep 16, 2025 | 637.00 | 637.00 | 634.80 | 634.80 | 633.45 | -1.89% | 41 |
| Sep 15, 2025 | 646.00 | 653.40 | 644.60 | 647.00 | 645.62 | -0.68% | 163 |
| Sep 12, 2025 | 661.00 | 661.00 | 651.40 | 651.40 | 650.01 | -1.90% | 24 |
| Sep 11, 2025 | 656.80 | 664.20 | 646.20 | 664.00 | 662.59 | 1.68% | 50 |
| Sep 10, 2025 | 657.00 | 657.00 | 653.00 | 653.00 | 651.61 | 1.87% | 7 |
| Sep 9, 2025 | 649.40 | 649.40 | 637.60 | 641.00 | 639.63 | -1.11% | 101 |
| Sep 8, 2025 | 647.40 | 648.20 | 646.20 | 648.20 | 646.82 | 1.28% | 18 |
| Sep 5, 2025 | 649.80 | 649.80 | 638.40 | 640.00 | 638.64 | -0.99% | 122 |
| Sep 4, 2025 | 639.60 | 646.40 | 639.60 | 646.40 | 645.02 | 0.94% | 17 |
| Sep 3, 2025 | 640.60 | 640.60 | 637.80 | 640.40 | 639.04 | -0.06% | 7 |
| Sep 2, 2025 | 646.00 | 646.00 | 638.00 | 640.80 | 639.44 | -1.69% | 34 |
| Sep 1, 2025 | 644.60 | 651.80 | 643.80 | 651.80 | 648.88 | 0.31% | 5 |
| Aug 29, 2025 | 656.00 | 656.00 | 649.80 | 649.80 | 646.89 | -1.04% | 28 |
| Aug 28, 2025 | 656.60 | 656.60 | 656.60 | 656.60 | 653.66 | -0.52% | - |
| Aug 27, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 657.04 | 1.63% | 14 |
| Aug 26, 2025 | 645.40 | 649.40 | 645.40 | 649.40 | 646.49 | 0.62% | 15 |
| Aug 25, 2025 | 647.00 | 652.00 | 641.80 | 645.40 | 642.51 | -0.31% | 266 |
| Aug 22, 2025 | 632.80 | 647.40 | 632.80 | 647.40 | 644.50 | 2.31% | 42 |
| Aug 21, 2025 | 632.80 | 632.80 | 632.80 | 632.80 | 629.96 | -0.57% | - |
| Aug 20, 2025 | 636.40 | 636.40 | 636.40 | 636.40 | 633.55 | -0.06% | 12 |
| Aug 19, 2025 | 632.20 | 639.40 | 631.60 | 636.80 | 633.94 | 1.24% | 57 |
| Aug 18, 2025 | 626.80 | 629.00 | 619.40 | 629.00 | 626.18 | 0.26% | 113 |
| Aug 15, 2025 | 640.60 | 640.60 | 625.00 | 627.40 | 624.59 | -2.43% | 31 |
| Aug 14, 2025 | 652.60 | 653.00 | 643.00 | 643.00 | 640.12 | 0.12% | 61 |
| Aug 13, 2025 | 643.60 | 648.00 | 642.20 | 642.20 | 639.32 | 0.66% | 9 |
| Aug 12, 2025 | 625.20 | 638.00 | 625.20 | 638.00 | 635.14 | 1.85% | 15 |
| Aug 11, 2025 | 626.40 | 626.40 | 626.40 | 626.40 | 623.59 | 0.29% | 13 |
| Aug 8, 2025 | 628.40 | 628.40 | 624.60 | 624.60 | 621.80 | 0.97% | 143 |
| Aug 7, 2025 | 599.20 | 630.20 | 599.20 | 618.60 | 615.83 | 0.10% | 87 |
| Aug 6, 2025 | 621.80 | 621.80 | 618.00 | 618.00 | 615.23 | 0.85% | 27 |
| Aug 5, 2025 | 627.00 | 627.00 | 612.80 | 612.80 | 610.05 | -1.19% | 90 |
| Aug 4, 2025 | 620.00 | 622.80 | 619.40 | 620.20 | 617.42 | 1.37% | 102 |
| Aug 1, 2025 | 634.40 | 634.40 | 611.80 | 611.80 | 609.06 | -4.47% | 64 |
| Jul 31, 2025 | 642.60 | 644.80 | 638.20 | 640.40 | 637.53 | 0.09% | 93 |
| Jul 30, 2025 | 641.60 | 641.60 | 639.60 | 639.80 | 636.93 | 0.44% | 8 |
| Jul 29, 2025 | 636.60 | 637.00 | 636.60 | 637.00 | 634.14 | -0.06% | 1 |
| Jul 28, 2025 | 630.80 | 639.00 | 630.80 | 637.40 | 634.54 | 2.48% | 29 |
| Jul 25, 2025 | 621.20 | 624.00 | 621.20 | 622.00 | 619.21 | 0.26% | 95 |
| Jul 24, 2025 | 621.80 | 621.80 | 617.00 | 620.40 | 617.62 | 0.45% | 25 |
| Jul 23, 2025 | 617.20 | 618.00 | 617.20 | 617.60 | 614.83 | 1.58% | 18 |
| Jul 22, 2025 | 610.40 | 610.60 | 604.40 | 608.00 | 605.27 | -1.17% | 57 |
| Jul 21, 2025 | 624.00 | 624.00 | 615.20 | 615.20 | 612.44 | -0.74% | 57 |