Parker-Hannifin Corporation (ETR:PAR)
Germany
· Delayed Price · Currency is EUR 818.40
-7.80 (-0.94%)
Last updated: Apr 29, 2026, 8:02 AM CET
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 826.00 | 826.80 | 826.00 | 826.00 | 826.00 | - | 28 |
| Apr 27, 2026 | 833.60 | 833.60 | 818.40 | 826.00 | 826.00 | -1.41% | 90 |
| Apr 24, 2026 | 837.00 | 837.80 | 836.20 | 837.80 | 837.80 | 3.13% | 24 |
| Apr 23, 2026 | 814.00 | 814.00 | 812.40 | 812.40 | 812.40 | -0.90% | 28 |
| Apr 22, 2026 | 836.20 | 836.20 | 818.40 | 819.80 | 819.80 | -0.73% | 31 |
| Apr 21, 2026 | 849.60 | 856.40 | 825.80 | 825.80 | 825.80 | -2.16% | 76 |
| Apr 20, 2026 | 837.80 | 844.00 | 826.80 | 844.00 | 844.00 | 0.14% | 372 |
| Apr 17, 2026 | 818.00 | 842.80 | 818.00 | 842.80 | 842.80 | 3.41% | 73 |
| Apr 16, 2026 | 823.60 | 824.80 | 814.00 | 815.00 | 815.00 | 0.25% | 27 |
| Apr 15, 2026 | 821.80 | 821.80 | 813.00 | 813.00 | 813.00 | -3.49% | 36 |
| Apr 14, 2026 | 846.00 | 846.80 | 837.60 | 842.40 | 842.40 | 0.96% | 60 |
| Apr 13, 2026 | 839.40 | 840.20 | 828.80 | 834.40 | 834.40 | -0.62% | 203 |
| Apr 10, 2026 | 838.20 | 845.80 | 838.00 | 839.60 | 839.60 | 0.67% | 98 |
| Apr 9, 2026 | 834.00 | 834.00 | 831.00 | 834.00 | 834.00 | 0.55% | 44 |
| Apr 8, 2026 | 808.60 | 829.40 | 802.80 | 829.40 | 829.40 | 5.55% | 145 |
| Apr 7, 2026 | 783.80 | 791.60 | 783.80 | 785.80 | 785.80 | -0.51% | 16 |
| Apr 2, 2026 | 786.60 | 789.80 | 779.20 | 789.80 | 789.80 | -0.95% | 9 |
| Apr 1, 2026 | 786.40 | 797.40 | 786.40 | 797.40 | 797.40 | 4.89% | 35 |
| Mar 31, 2026 | 753.40 | 762.60 | 753.40 | 760.20 | 760.20 | -0.60% | 49 |
| Mar 30, 2026 | 769.60 | 769.60 | 760.00 | 764.80 | 764.80 | -1.24% | 127 |
| Mar 27, 2026 | 783.00 | 783.00 | 774.40 | 774.40 | 774.40 | -1.40% | 39 |
| Mar 26, 2026 | 793.80 | 793.80 | 785.40 | 785.40 | 785.40 | -1.68% | 151 |
| Mar 25, 2026 | 808.20 | 815.60 | 792.60 | 798.80 | 798.80 | -0.15% | 109 |
| Mar 24, 2026 | 778.40 | 800.00 | 777.80 | 800.00 | 800.00 | 0.73% | 191 |
| Mar 23, 2026 | 767.20 | 794.20 | 765.20 | 794.20 | 794.20 | 2.27% | 16 |
| Mar 20, 2026 | 784.60 | 784.60 | 776.60 | 776.60 | 776.60 | -0.54% | 55 |
| Mar 19, 2026 | 795.20 | 808.00 | 778.60 | 780.80 | 780.80 | -1.54% | 55 |
| Mar 18, 2026 | 772.00 | 793.00 | 770.20 | 793.00 | 793.00 | 2.03% | 67 |
| Mar 17, 2026 | 770.80 | 783.20 | 768.80 | 777.20 | 777.20 | 0.52% | 191 |
| Mar 16, 2026 | 782.40 | 782.40 | 773.20 | 773.20 | 773.20 | -1.18% | 97 |
| Mar 13, 2026 | 788.60 | 788.60 | 780.00 | 782.40 | 782.40 | -0.84% | 62 |
| Mar 12, 2026 | 807.40 | 813.40 | 788.80 | 789.00 | 789.00 | -2.66% | 249 |
| Mar 11, 2026 | 820.20 | 820.40 | 808.80 | 810.60 | 810.60 | -0.66% | 127 |
| Mar 10, 2026 | 800.60 | 816.80 | 799.60 | 816.00 | 816.00 | 3.71% | 106 |
| Mar 9, 2026 | 785.80 | 788.40 | 784.60 | 786.80 | 786.80 | -5.82% | 36 |
| Mar 6, 2026 | 834.80 | 835.40 | 829.20 | 835.40 | 835.40 | 0.29% | 23 |
| 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 |