Parker-Hannifin Corporation (FRA:PAR)
Germany
· Delayed Price · Currency is EUR 744.40
-0.20 (-0.03%)
At close: Dec 4, 2025
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 747.60 | 753.00 | 747.60 | 753.00 | 753.00 | 1.16% | 26 |
| Dec 4, 2025 | 744.00 | 747.00 | 744.00 | 744.40 | 744.40 | -0.03% | 68 |
| Dec 3, 2025 | 735.60 | 744.60 | 734.80 | 744.60 | 744.60 | 0.84% | 56 |
| Dec 2, 2025 | 734.60 | 741.80 | 733.20 | 738.40 | 738.40 | -0.19% | 168 |
| Dec 1, 2025 | 743.20 | 743.80 | 725.20 | 739.80 | 739.80 | -0.78% | 57 |
| Nov 28, 2025 | 741.60 | 749.60 | 741.60 | 745.60 | 745.60 | 0.30% | 82 |
| Nov 27, 2025 | 739.80 | 745.40 | 739.80 | 743.40 | 743.40 | 0.27% | 79 |
| Nov 26, 2025 | 735.60 | 741.40 | 734.00 | 741.40 | 741.40 | 1.12% | 93 |
| Nov 25, 2025 | 731.60 | 736.00 | 728.00 | 733.20 | 733.20 | 0.88% | 70 |
| Nov 24, 2025 | 728.40 | 732.00 | 726.80 | 726.80 | 726.80 | 1.57% | 30 |
| Nov 21, 2025 | 709.60 | 722.60 | 709.60 | 715.60 | 715.60 | -0.25% | 5 |
| Nov 20, 2025 | 716.20 | 723.00 | 715.80 | 717.40 | 717.40 | 1.04% | 11 |
| Nov 19, 2025 | 703.00 | 711.20 | 703.00 | 710.00 | 710.00 | 1.17% | 70 |
| Nov 18, 2025 | 700.60 | 704.00 | 700.60 | 701.80 | 701.80 | -2.39% | 106 |
| Nov 17, 2025 | 716.40 | 719.00 | 712.00 | 719.00 | 719.00 | -0.22% | 171 |
| Nov 14, 2025 | 720.40 | 720.60 | 712.80 | 720.60 | 720.60 | -1.48% | 28 |
| Nov 13, 2025 | 737.80 | 737.80 | 731.40 | 731.40 | 731.40 | -2.56% | 34 |
| Nov 12, 2025 | 737.00 | 751.80 | 737.00 | 750.60 | 750.60 | 1.85% | 196 |
| Nov 11, 2025 | 724.20 | 737.00 | 724.20 | 737.00 | 737.00 | 1.35% | 77 |
| Nov 10, 2025 | 732.40 | 735.20 | 727.20 | 727.20 | 727.20 | 0.30% | 44 |
| Nov 7, 2025 | 720.40 | 728.00 | 716.80 | 725.00 | 725.00 | -0.55% | 225 |
| Nov 6, 2025 | 671.60 | 734.40 | 671.60 | 729.00 | 727.44 | 11.06% | 317 |
| Nov 5, 2025 | 666.00 | 671.20 | 656.40 | 656.40 | 655.00 | -1.41% | 50 |
| Nov 4, 2025 | 661.60 | 666.60 | 661.60 | 665.80 | 664.38 | -1.13% | 27 |
| Nov 3, 2025 | 672.00 | 673.40 | 669.80 | 673.40 | 671.96 | -0.38% | 39 |
| Oct 31, 2025 | 669.00 | 676.00 | 669.00 | 676.00 | 674.55 | 0.15% | 30 |
| Oct 30, 2025 | 664.00 | 681.20 | 664.00 | 675.00 | 673.56 | 1.05% | 104 |
| Oct 29, 2025 | 659.20 | 670.20 | 659.20 | 668.00 | 666.57 | 0.88% | 56 |
| Oct 28, 2025 | 662.40 | 667.60 | 662.20 | 662.20 | 660.78 | -0.90% | 38 |
| Oct 27, 2025 | 669.00 | 672.00 | 668.20 | 668.20 | 666.77 | 0.60% | 19 |
| Oct 24, 2025 | 658.80 | 664.20 | 658.80 | 664.20 | 662.78 | 1.72% | 31 |
| Oct 23, 2025 | 636.40 | 653.00 | 636.40 | 653.00 | 651.60 | 1.68% | 131 |
| Oct 22, 2025 | 648.80 | 652.80 | 642.20 | 642.20 | 640.83 | -0.37% | 39 |
| Oct 21, 2025 | 634.60 | 644.60 | 634.60 | 644.60 | 643.22 | 1.90% | 41 |
| Oct 20, 2025 | 629.00 | 637.80 | 629.00 | 632.60 | 631.25 | 0.67% | 108 |
| Oct 17, 2025 | 617.60 | 628.40 | 616.60 | 628.40 | 627.06 | -0.29% | 245 |
| Oct 16, 2025 | 630.40 | 637.20 | 630.20 | 630.20 | 628.85 | -1.68% | 91 |
| Oct 15, 2025 | 632.80 | 641.00 | 632.80 | 641.00 | 639.63 | 2.14% | 31 |
| Oct 14, 2025 | 624.00 | 631.80 | 624.00 | 627.60 | 626.26 | -0.70% | 41 |
| Oct 13, 2025 | 626.60 | 632.00 | 617.40 | 632.00 | 630.65 | 0.03% | 30 |
| Oct 10, 2025 | 637.00 | 641.80 | 631.80 | 631.80 | 630.45 | -1.03% | 39 |
| Oct 9, 2025 | 650.00 | 652.40 | 638.40 | 638.40 | 637.03 | -1.05% | 69 |
| Oct 8, 2025 | 644.00 | 649.80 | 644.00 | 645.20 | 643.82 | 0.34% | 90 |
| Oct 7, 2025 | 650.00 | 664.60 | 643.00 | 643.00 | 641.62 | -2.81% | 74 |
| Oct 6, 2025 | 653.20 | 661.60 | 653.20 | 661.60 | 660.18 | 2.48% | 20 |
| Oct 3, 2025 | 645.60 | 645.60 | 645.60 | 645.60 | 644.22 | 0.09% | - |
| Oct 2, 2025 | 641.20 | 645.80 | 641.20 | 645.00 | 643.62 | -0.43% | 25 |
| Oct 1, 2025 | 639.60 | 647.80 | 638.80 | 647.80 | 646.41 | 1.06% | 52 |
| Sep 30, 2025 | 639.80 | 642.80 | 637.40 | 641.00 | 639.63 | 0.72% | 105 |
| Sep 29, 2025 | 639.20 | 639.20 | 636.40 | 636.40 | 635.04 | -1.91% | 5 |
| Sep 26, 2025 | 636.00 | 648.80 | 636.00 | 648.80 | 647.41 | 1.47% | 101 |
| Sep 25, 2025 | 635.40 | 640.60 | 635.40 | 639.40 | 638.03 | -0.75% | 58 |
| Sep 24, 2025 | 642.20 | 650.80 | 642.20 | 644.20 | 642.82 | -0.12% | 76 |
| Sep 23, 2025 | 641.80 | 647.80 | 641.80 | 645.00 | 643.62 | 0.34% | 109 |
| Sep 22, 2025 | 644.40 | 644.40 | 638.80 | 642.80 | 641.42 | 0.56% | 222 |
| Sep 19, 2025 | 639.80 | 646.80 | 639.20 | 639.20 | 637.83 | 0.13% | 116 |
| Sep 18, 2025 | 627.40 | 642.60 | 627.40 | 638.40 | 637.03 | -0.13% | 240 |
| Sep 17, 2025 | 633.60 | 639.20 | 633.60 | 639.20 | 637.83 | 0.66% | 66 |
| Sep 16, 2025 | 643.40 | 647.00 | 633.00 | 635.00 | 633.64 | -2.10% | 95 |
| Sep 15, 2025 | 645.40 | 653.00 | 645.40 | 648.60 | 647.21 | -1.07% | 120 |
| Sep 12, 2025 | 653.40 | 655.60 | 653.40 | 655.60 | 654.20 | -0.30% | 30 |
| Sep 11, 2025 | 651.80 | 658.00 | 651.80 | 657.60 | 656.19 | 0.58% | 66 |
| Sep 10, 2025 | 644.20 | 653.80 | 643.20 | 653.80 | 652.40 | 1.40% | 66 |
| Sep 9, 2025 | 643.60 | 645.80 | 643.60 | 644.80 | 643.42 | -0.03% | 135 |
| Sep 8, 2025 | 646.00 | 649.60 | 641.00 | 645.00 | 643.62 | -0.40% | 78 |
| Sep 5, 2025 | 647.80 | 651.80 | 647.60 | 647.60 | 646.21 | 0.06% | 14 |
| Sep 4, 2025 | 640.00 | 647.20 | 638.80 | 647.20 | 645.81 | 1.03% | 72 |
| Sep 3, 2025 | 642.20 | 648.80 | 637.60 | 640.60 | 639.23 | 0.69% | 78 |
| Sep 2, 2025 | 644.20 | 652.20 | 636.20 | 636.20 | 634.84 | -1.64% | 191 |
| Sep 1, 2025 | 643.80 | 646.80 | 643.80 | 646.80 | 643.88 | -0.61% | 10 |
| Aug 29, 2025 | 654.00 | 658.80 | 650.80 | 650.80 | 647.86 | -0.52% | 93 |
| Aug 28, 2025 | 657.00 | 662.20 | 654.20 | 654.20 | 651.25 | -0.67% | 69 |
| Aug 27, 2025 | 655.00 | 659.80 | 655.00 | 658.60 | 655.63 | 1.35% | 102 |
| Aug 26, 2025 | 641.80 | 651.60 | 641.80 | 649.80 | 646.87 | 0.65% | 87 |
| Aug 25, 2025 | 639.80 | 649.00 | 639.80 | 645.60 | 642.69 | -0.31% | 70 |
| Aug 22, 2025 | 631.20 | 647.60 | 630.00 | 647.60 | 644.68 | 2.31% | 38 |
| Aug 21, 2025 | 635.80 | 640.00 | 633.00 | 633.00 | 630.14 | -0.31% | 100 |
| Aug 20, 2025 | 635.40 | 642.60 | 635.00 | 635.00 | 632.13 | 0.35% | 158 |
| Aug 19, 2025 | 628.00 | 636.80 | 628.00 | 632.80 | 629.94 | 0.22% | 127 |
| Aug 18, 2025 | 621.80 | 631.40 | 621.80 | 631.40 | 628.55 | -1.03% | 96 |
| Aug 15, 2025 | 638.00 | 638.00 | 637.80 | 638.00 | 635.12 | -1.48% | 55 |
| Aug 14, 2025 | 647.80 | 655.60 | 647.60 | 647.60 | 644.68 | 0.15% | 120 |
| Aug 13, 2025 | 641.00 | 650.40 | 641.00 | 646.60 | 643.68 | 2.15% | 130 |
| Aug 12, 2025 | 627.60 | 634.80 | 627.60 | 633.00 | 630.14 | 0.83% | 53 |
| Aug 11, 2025 | 618.40 | 628.00 | 618.40 | 627.80 | 624.97 | 0.19% | 134 |
| Aug 8, 2025 | 621.40 | 628.20 | 621.20 | 626.60 | 623.77 | 0.77% | 315 |
| Aug 7, 2025 | 596.00 | 625.60 | 596.00 | 621.80 | 618.99 | 2.78% | 273 |
| Aug 6, 2025 | 617.20 | 621.40 | 605.00 | 605.00 | 602.27 | -3.42% | 99 |
| Aug 5, 2025 | 621.60 | 629.20 | 621.60 | 626.40 | 623.57 | 0.80% | 97 |
| Aug 4, 2025 | 615.80 | 623.20 | 615.80 | 621.40 | 618.60 | 1.47% | 147 |
| Aug 1, 2025 | 636.40 | 640.40 | 612.40 | 612.40 | 609.64 | -4.64% | 128 |
| Jul 31, 2025 | 645.80 | 645.80 | 642.00 | 642.20 | 639.30 | 0.22% | 117 |
| Jul 30, 2025 | 636.00 | 643.60 | 633.60 | 640.80 | 637.91 | -0.62% | 163 |
| Jul 29, 2025 | 638.00 | 644.80 | 638.00 | 644.80 | 641.89 | 0.88% | 90 |
| Jul 28, 2025 | 631.00 | 640.00 | 631.00 | 639.20 | 636.32 | 2.14% | 34 |
| Jul 25, 2025 | 620.00 | 625.80 | 620.00 | 625.80 | 622.98 | 0.58% | 97 |
| Jul 24, 2025 | 616.20 | 622.20 | 616.20 | 622.20 | 619.39 | 1.17% | 186 |
| Jul 23, 2025 | 614.00 | 619.80 | 614.00 | 615.00 | 612.22 | 0.59% | 181 |
| Jul 22, 2025 | 606.60 | 614.00 | 606.60 | 611.40 | 608.64 | -1.70% | 25 |
| Jul 21, 2025 | 622.60 | 625.00 | 619.60 | 622.00 | 619.19 | -0.03% | 100 |