Parker-Hannifin Corporation (FRA:PAR)
Germany
· Delayed Price · Currency is EUR 812.00
-8.00 (-0.98%)
Last updated: Mar 6, 2026, 3:32 PM CET
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 828.40 | 828.40 | 828.40 | 828.40 | - | 1.02% | - |
| Mar 5, 2026 | 846.60 | 856.40 | 820.00 | 820.00 | 820.00 | -3.53% | 162 |
| Mar 4, 2026 | 844.00 | 854.20 | 844.00 | 850.00 | 850.00 | -0.30% | 124 |
| Mar 3, 2026 | 858.60 | 864.80 | 848.80 | 852.60 | 852.60 | -1.73% | 141 |
| Mar 2, 2026 | 857.60 | 867.60 | 845.20 | 867.60 | 867.60 | 2.89% | 55 |
| Feb 27, 2026 | 855.40 | 857.20 | 843.20 | 843.20 | 843.20 | -1.82% | 78 |
| Feb 26, 2026 | 852.40 | 859.80 | 852.40 | 858.80 | 858.80 | -0.07% | 74 |
| Feb 25, 2026 | 863.40 | 877.60 | 853.00 | 859.40 | 859.40 | -1.13% | 93 |
| Feb 24, 2026 | 857.60 | 869.20 | 854.40 | 869.20 | 869.20 | 1.83% | 1,096 |
| Feb 23, 2026 | 858.20 | 869.20 | 853.60 | 853.60 | 853.60 | -0.65% | 26 |
| Feb 20, 2026 | 858.80 | 866.40 | 858.60 | 859.20 | 859.20 | 0.33% | 181 |
| Feb 19, 2026 | 839.80 | 856.40 | 839.80 | 856.40 | 856.40 | 0.35% | 155 |
| Feb 18, 2026 | 850.40 | 858.40 | 850.40 | 853.40 | 853.40 | 0.40% | 104 |
| Feb 17, 2026 | 844.00 | 850.00 | 842.00 | 850.00 | 850.00 | 0.26% | 170 |
| Feb 16, 2026 | 844.20 | 851.40 | 844.20 | 847.80 | 847.80 | 2.07% | 24 |
| Feb 13, 2026 | 823.60 | 831.00 | 823.60 | 830.60 | 830.60 | 0.75% | 146 |
| Feb 12, 2026 | 837.60 | 847.80 | 824.40 | 824.40 | 824.40 | -2.46% | 154 |
| Feb 11, 2026 | 829.40 | 850.00 | 829.40 | 845.20 | 845.20 | 1.71% | 391 |
| Feb 10, 2026 | 821.00 | 831.00 | 821.00 | 831.00 | 831.00 | 1.12% | 170 |
| Feb 9, 2026 | 820.00 | 825.80 | 817.60 | 821.80 | 821.80 | -0.68% | 154 |
| Feb 6, 2026 | 814.60 | 833.80 | 814.60 | 827.40 | 827.40 | 1.12% | 167 |
| Feb 5, 2026 | 817.00 | 826.80 | 800.00 | 818.20 | 816.67 | -0.51% | 141 |
| Feb 4, 2026 | 813.60 | 827.00 | 813.60 | 822.40 | 820.87 | 1.51% | 131 |
| Feb 3, 2026 | 805.40 | 822.60 | 805.40 | 810.20 | 808.69 | 0.32% | 69 |
| Feb 2, 2026 | 782.20 | 807.60 | 782.20 | 807.60 | 806.09 | 2.77% | 52 |
| Jan 30, 2026 | 790.80 | 801.40 | 785.80 | 785.80 | 784.33 | -0.71% | 173 |
| Jan 29, 2026 | 764.80 | 803.80 | 763.40 | 791.40 | 789.92 | 3.45% | 351 |
| Jan 28, 2026 | 769.20 | 777.20 | 763.00 | 765.00 | 763.57 | -0.65% | 70 |
| Jan 27, 2026 | 783.60 | 787.40 | 770.00 | 770.00 | 768.56 | -2.26% | 96 |
| Jan 26, 2026 | 780.40 | 787.80 | 780.40 | 787.80 | 786.33 | -0.93% | 122 |
| Jan 23, 2026 | 796.80 | 804.60 | 795.20 | 795.20 | 793.72 | -1.24% | 142 |
| Jan 22, 2026 | 806.20 | 814.60 | 800.00 | 805.20 | 803.70 | 0.20% | 162 |
| Jan 21, 2026 | 791.40 | 803.60 | 788.80 | 803.60 | 802.10 | 1.59% | 130 |
| Jan 20, 2026 | 798.80 | 798.80 | 782.20 | 791.00 | 789.52 | -2.32% | 139 |
| Jan 19, 2026 | 819.80 | 819.80 | 804.40 | 809.80 | 808.29 | -0.12% | 99 |
| Jan 16, 2026 | 812.40 | 819.60 | 810.80 | 810.80 | 809.29 | -0.25% | 173 |
| Jan 15, 2026 | 804.80 | 813.80 | 804.80 | 812.80 | 811.28 | 1.63% | 78 |
| Jan 14, 2026 | 801.20 | 808.60 | 799.80 | 799.80 | 798.31 | 0.08% | 218 |
| Jan 13, 2026 | 794.80 | 799.60 | 792.00 | 799.20 | 797.71 | 0.48% | 67 |
| Jan 12, 2026 | 787.00 | 795.40 | 785.20 | 795.40 | 793.92 | -0.10% | 73 |
| Jan 9, 2026 | 775.40 | 796.20 | 775.40 | 796.20 | 794.71 | 1.97% | 91 |
| Jan 8, 2026 | 772.40 | 780.80 | 772.40 | 780.80 | 779.34 | -1.88% | 64 |
| Jan 7, 2026 | 791.40 | 799.60 | 791.40 | 795.80 | 794.32 | 0.43% | 182 |
| Jan 6, 2026 | 775.60 | 792.40 | 772.40 | 792.40 | 790.92 | 1.56% | 54 |
| Jan 5, 2026 | 762.40 | 780.20 | 762.40 | 780.20 | 778.74 | 3.34% | 141 |
| Jan 2, 2026 | 755.00 | 756.40 | 755.00 | 755.00 | 753.59 | -0.74% | 90 |
| Dec 30, 2025 | 752.80 | 760.60 | 752.80 | 760.60 | 759.18 | 0.90% | 10 |
| Dec 29, 2025 | 757.80 | 758.40 | 753.80 | 753.80 | 752.39 | 0.08% | 8 |
| Dec 23, 2025 | 749.40 | 755.00 | 749.40 | 753.20 | 751.79 | -0.24% | 58 |
| Dec 22, 2025 | 744.20 | 755.00 | 744.00 | 755.00 | 753.59 | 1.48% | 67 |
| Dec 19, 2025 | 737.60 | 744.00 | 737.60 | 744.00 | 742.61 | 0.95% | 35 |
| Dec 18, 2025 | 733.00 | 744.80 | 733.00 | 737.00 | 735.62 | - | 77 |
| Dec 17, 2025 | 744.60 | 750.60 | 736.00 | 737.00 | 735.62 | -1.52% | 23 |
| Dec 16, 2025 | 747.20 | 754.60 | 747.20 | 748.40 | 747.00 | -0.82% | 114 |
| Dec 15, 2025 | 755.00 | 761.00 | 754.60 | 754.60 | 753.19 | -0.05% | 292 |
| Dec 12, 2025 | 764.60 | 772.00 | 755.00 | 755.00 | 753.59 | -0.97% | 68 |
| Dec 11, 2025 | 755.60 | 762.60 | 755.60 | 762.40 | 760.98 | 2.61% | 26 |
| Dec 10, 2025 | 738.80 | 744.00 | 738.80 | 743.00 | 741.61 | -0.83% | 27 |
| Dec 9, 2025 | 753.00 | 761.80 | 749.20 | 749.20 | 747.80 | -0.85% | 177 |
| Dec 8, 2025 | 757.00 | 764.80 | 755.00 | 755.60 | 754.19 | 0.35% | 118 |
| Dec 5, 2025 | 747.60 | 753.00 | 747.60 | 753.00 | 751.60 | 1.16% | 26 |
| Dec 4, 2025 | 744.00 | 747.00 | 744.00 | 744.40 | 743.01 | -0.03% | 68 |
| Dec 3, 2025 | 735.60 | 744.60 | 734.80 | 744.60 | 743.21 | 0.84% | 56 |
| Dec 2, 2025 | 734.60 | 741.80 | 733.20 | 738.40 | 737.02 | -0.19% | 168 |
| Dec 1, 2025 | 743.20 | 743.80 | 725.20 | 739.80 | 738.42 | -0.78% | 57 |
| Nov 28, 2025 | 741.60 | 749.60 | 741.60 | 745.60 | 744.21 | 0.30% | 82 |
| Nov 27, 2025 | 739.80 | 745.40 | 739.80 | 743.40 | 742.01 | 0.27% | 79 |
| Nov 26, 2025 | 735.60 | 741.40 | 734.00 | 741.40 | 740.02 | 1.12% | 93 |
| Nov 25, 2025 | 731.60 | 736.00 | 728.00 | 733.20 | 731.83 | 0.88% | 70 |
| Nov 24, 2025 | 728.40 | 732.00 | 726.80 | 726.80 | 725.44 | 1.57% | 30 |
| Nov 21, 2025 | 709.60 | 722.60 | 709.60 | 715.60 | 714.26 | -0.25% | 5 |
| Nov 20, 2025 | 716.20 | 723.00 | 715.80 | 717.40 | 716.06 | 1.04% | 11 |
| Nov 19, 2025 | 703.00 | 711.20 | 703.00 | 710.00 | 708.68 | 1.17% | 70 |
| Nov 18, 2025 | 700.60 | 704.00 | 700.60 | 701.80 | 700.49 | -2.39% | 106 |
| Nov 17, 2025 | 716.40 | 719.00 | 712.00 | 719.00 | 717.66 | -0.22% | 171 |
| Nov 14, 2025 | 720.40 | 720.60 | 712.80 | 720.60 | 719.26 | -1.48% | 28 |
| Nov 13, 2025 | 737.80 | 737.80 | 731.40 | 731.40 | 730.04 | -2.56% | 34 |
| Nov 12, 2025 | 737.00 | 751.80 | 737.00 | 750.60 | 749.20 | 1.85% | 196 |
| Nov 11, 2025 | 724.20 | 737.00 | 724.20 | 737.00 | 735.62 | 1.35% | 77 |
| Nov 10, 2025 | 732.40 | 735.20 | 727.20 | 727.20 | 725.84 | 0.30% | 44 |
| Nov 7, 2025 | 720.40 | 728.00 | 716.80 | 725.00 | 723.65 | -0.55% | 225 |
| Nov 6, 2025 | 671.60 | 734.40 | 671.60 | 729.00 | 726.08 | 11.06% | 317 |
| Nov 5, 2025 | 666.00 | 671.20 | 656.40 | 656.40 | 653.77 | -1.41% | 50 |
| Nov 4, 2025 | 661.60 | 666.60 | 661.60 | 665.80 | 663.14 | -1.13% | 27 |
| Nov 3, 2025 | 672.00 | 673.40 | 669.80 | 673.40 | 670.71 | -0.38% | 39 |
| Oct 31, 2025 | 669.00 | 676.00 | 669.00 | 676.00 | 673.29 | 0.15% | 30 |
| Oct 30, 2025 | 664.00 | 681.20 | 664.00 | 675.00 | 672.30 | 1.05% | 104 |
| Oct 29, 2025 | 659.20 | 670.20 | 659.20 | 668.00 | 665.33 | 0.88% | 56 |
| Oct 28, 2025 | 662.40 | 667.60 | 662.20 | 662.20 | 659.55 | -0.90% | 38 |
| Oct 27, 2025 | 669.00 | 672.00 | 668.20 | 668.20 | 665.53 | 0.60% | 19 |
| Oct 24, 2025 | 658.80 | 664.20 | 658.80 | 664.20 | 661.54 | 1.72% | 31 |
| Oct 23, 2025 | 636.40 | 653.00 | 636.40 | 653.00 | 650.39 | 1.68% | 131 |
| Oct 22, 2025 | 648.80 | 652.80 | 642.20 | 642.20 | 639.63 | -0.37% | 39 |
| Oct 21, 2025 | 634.60 | 644.60 | 634.60 | 644.60 | 642.02 | 1.90% | 41 |
| Oct 20, 2025 | 629.00 | 637.80 | 629.00 | 632.60 | 630.07 | 0.67% | 108 |
| Oct 17, 2025 | 617.60 | 628.40 | 616.60 | 628.40 | 625.89 | -0.29% | 245 |
| Oct 16, 2025 | 630.40 | 637.20 | 630.20 | 630.20 | 627.68 | -1.68% | 91 |
| Oct 15, 2025 | 632.80 | 641.00 | 632.80 | 641.00 | 638.43 | 2.14% | 31 |
| Oct 14, 2025 | 624.00 | 631.80 | 624.00 | 627.60 | 625.09 | -0.70% | 41 |
| Oct 13, 2025 | 626.60 | 632.00 | 617.40 | 632.00 | 629.47 | 0.03% | 30 |