Parker-Hannifin Corporation (FRA:PAR)
Germany
· Delayed Price · Currency is EUR 826.20
-3.60 (-0.43%)
Last updated: Apr 28, 2026, 5:58 PM CET
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | - | -0.10% | - |
| Apr 27, 2026 | 834.20 | 836.00 | 825.40 | 829.80 | 829.80 | -0.62% | 504 |
| Apr 24, 2026 | 829.60 | 837.40 | 829.60 | 835.00 | 835.00 | 0.82% | 84 |
| Apr 23, 2026 | 809.40 | 828.20 | 809.40 | 828.20 | 828.20 | -0.07% | 237 |
| Apr 22, 2026 | 830.80 | 839.00 | 828.80 | 828.80 | 828.80 | -0.43% | 31 |
| Apr 21, 2026 | 843.80 | 853.20 | 830.60 | 832.40 | 832.40 | -1.40% | 194 |
| Apr 20, 2026 | 836.20 | 844.20 | 834.00 | 844.20 | 844.20 | 0.52% | 129 |
| Apr 17, 2026 | 815.60 | 839.80 | 811.60 | 839.80 | 839.80 | 2.72% | 477 |
| Apr 16, 2026 | 814.00 | 829.60 | 814.00 | 817.60 | 817.60 | 0.66% | 274 |
| Apr 15, 2026 | 830.00 | 840.60 | 812.20 | 812.20 | 812.20 | -3.29% | 182 |
| Apr 14, 2026 | 837.60 | 843.80 | 837.60 | 839.80 | 839.80 | 0.79% | 82 |
| Apr 13, 2026 | 836.00 | 841.20 | 833.00 | 833.20 | 833.20 | -1.05% | 103 |
| Apr 10, 2026 | 837.60 | 846.60 | 837.60 | 842.00 | 842.00 | 1.27% | 73 |
| Apr 9, 2026 | 824.60 | 833.20 | 824.60 | 831.40 | 831.40 | 2.59% | 116 |
| Apr 8, 2026 | 805.00 | 813.20 | 805.00 | 810.40 | 810.40 | 2.69% | 50 |
| Apr 7, 2026 | 790.00 | 795.00 | 789.20 | 789.20 | 789.20 | 0.77% | 53 |
| Apr 2, 2026 | 790.80 | 797.60 | 783.20 | 783.20 | 783.20 | -1.73% | 110 |
| Apr 1, 2026 | 771.00 | 797.00 | 771.00 | 797.00 | 797.00 | 4.51% | 139 |
| Mar 31, 2026 | 751.40 | 762.60 | 750.20 | 762.60 | 762.60 | 1.73% | 103 |
| Mar 30, 2026 | 769.40 | 780.60 | 749.60 | 749.60 | 749.60 | -3.95% | 168 |
| Mar 27, 2026 | 783.00 | 785.20 | 779.40 | 780.40 | 780.40 | -0.89% | 63 |
| Mar 26, 2026 | 792.40 | 797.60 | 783.20 | 787.40 | 787.40 | -1.45% | 159 |
| Mar 25, 2026 | 796.20 | 813.40 | 795.40 | 799.00 | 799.00 | 0.05% | 259 |
| Mar 24, 2026 | 779.00 | 798.60 | 779.00 | 798.60 | 798.60 | 0.48% | 103 |
| Mar 23, 2026 | 767.60 | 794.80 | 762.40 | 794.80 | 794.80 | 2.48% | 373 |
| Mar 20, 2026 | 772.80 | 782.40 | 772.80 | 775.60 | 775.60 | -0.59% | 71 |
| Mar 19, 2026 | 794.40 | 800.20 | 778.80 | 780.20 | 780.20 | -2.55% | 157 |
| Mar 18, 2026 | 778.00 | 800.60 | 776.20 | 800.60 | 800.60 | 3.20% | 273 |
| Mar 17, 2026 | 774.20 | 779.80 | 770.00 | 775.80 | 775.80 | - | 140 |
| Mar 16, 2026 | 788.60 | 788.60 | 775.80 | 775.80 | 775.80 | -0.72% | 139 |
| Mar 13, 2026 | 783.60 | 787.80 | 781.40 | 781.40 | 781.40 | -1.01% | 34 |
| Mar 12, 2026 | 807.80 | 815.00 | 788.20 | 789.40 | 789.40 | -3.12% | 98 |
| Mar 11, 2026 | 815.60 | 822.40 | 812.80 | 814.80 | 814.80 | -0.61% | 178 |
| Mar 10, 2026 | 798.00 | 819.80 | 798.00 | 819.80 | 819.80 | 4.14% | 140 |
| Mar 9, 2026 | 770.40 | 789.80 | 770.40 | 787.20 | 787.20 | -0.98% | 103 |
| Mar 6, 2026 | 828.40 | 834.40 | 795.00 | 795.00 | 795.00 | -3.05% | 120 |
| 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 |