Parker-Hannifin Corporation (VIE:PH)
Austria
· Delayed Price · Currency is EUR 757.20
+7.60 (1.01%)
At close: Dec 5, 2025
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 749.60 | 757.20 | 748.60 | 757.20 | 757.20 | 1.01% | - |
| Dec 4, 2025 | 746.00 | 749.60 | 744.20 | 749.60 | 749.60 | 0.94% | - |
| Dec 3, 2025 | 739.20 | 742.60 | 738.40 | 742.60 | 742.60 | 1.03% | - |
| Dec 2, 2025 | 737.00 | 742.00 | 735.00 | 735.00 | 735.00 | -1.10% | - |
| Dec 1, 2025 | 739.20 | 743.20 | 734.80 | 743.20 | 743.20 | -0.54% | - |
| Nov 28, 2025 | 746.20 | 748.00 | 746.20 | 747.20 | 747.20 | 0.51% | - |
| Nov 27, 2025 | 742.00 | 744.80 | 742.00 | 743.40 | 743.40 | 0.16% | - |
| Nov 26, 2025 | 738.00 | 742.20 | 736.40 | 742.20 | 742.20 | 0.98% | - |
| Nov 25, 2025 | 728.80 | 735.00 | 727.20 | 735.00 | 735.00 | 0.46% | - |
| Nov 24, 2025 | 730.00 | 732.40 | 730.00 | 731.60 | 731.60 | 1.13% | - |
| Nov 21, 2025 | 711.60 | 723.40 | 711.60 | 723.40 | 723.40 | 0.39% | - |
| Nov 20, 2025 | 720.20 | 722.00 | 719.80 | 720.60 | 720.60 | 1.07% | - |
| Nov 19, 2025 | 710.40 | 713.00 | 706.40 | 713.00 | 713.00 | 1.57% | - |
| Nov 18, 2025 | 706.00 | 706.20 | 700.20 | 702.00 | 702.00 | -2.06% | - |
| Nov 17, 2025 | 715.40 | 719.00 | 715.40 | 716.80 | 716.80 | -0.83% | 3 |
| Nov 14, 2025 | 727.00 | 727.00 | 717.60 | 722.80 | 722.80 | -0.71% | - |
| Nov 13, 2025 | 736.80 | 736.80 | 728.00 | 728.00 | 728.00 | -1.41% | - |
| Nov 12, 2025 | 744.00 | 745.20 | 738.40 | 738.40 | 738.40 | 0.33% | - |
| Nov 11, 2025 | 727.00 | 736.00 | 722.80 | 736.00 | 736.00 | 0.88% | - |
| Nov 10, 2025 | 729.00 | 733.80 | 729.00 | 729.60 | 729.60 | 1.19% | 16 |
| Nov 7, 2025 | 722.60 | 723.00 | 717.40 | 721.00 | 721.00 | 7.93% | - |
| Nov 5, 2025 | 669.80 | 670.40 | 661.40 | 668.00 | 666.44 | 0.18% | - |
| Nov 4, 2025 | 664.20 | 666.80 | 664.00 | 666.80 | 665.24 | -0.33% | - |
| Nov 3, 2025 | 671.20 | 675.60 | 669.00 | 669.00 | 667.44 | -0.71% | - |
| Oct 31, 2025 | 669.00 | 679.00 | 669.00 | 673.80 | 672.23 | -0.15% | - |
| Oct 30, 2025 | 668.20 | 679.00 | 667.60 | 674.80 | 673.22 | 0.75% | 22 |
| Oct 29, 2025 | 661.40 | 669.80 | 659.60 | 669.80 | 668.24 | 1.67% | - |
| Oct 28, 2025 | 665.00 | 665.40 | 658.80 | 658.80 | 657.26 | -0.96% | - |
| Oct 27, 2025 | 669.40 | 672.20 | 665.20 | 665.20 | 663.65 | 0.33% | - |
| Oct 24, 2025 | 661.20 | 663.00 | 660.40 | 663.00 | 661.45 | 2.47% | - |
| Oct 23, 2025 | 639.80 | 647.00 | 639.80 | 647.00 | 645.49 | -0.28% | 7 |
| Oct 22, 2025 | 653.20 | 655.00 | 648.80 | 648.80 | 647.28 | -0.18% | - |
| Oct 21, 2025 | 637.00 | 650.00 | 635.60 | 650.00 | 648.48 | 2.46% | - |
| Oct 20, 2025 | 632.40 | 634.40 | 632.40 | 634.40 | 632.92 | 1.31% | - |
| Oct 17, 2025 | 610.00 | 626.20 | 610.00 | 626.20 | 624.74 | -0.25% | - |
| Oct 16, 2025 | 638.20 | 638.20 | 627.80 | 627.80 | 626.33 | -1.48% | - |
| Oct 15, 2025 | 634.60 | 641.60 | 634.60 | 637.20 | 635.71 | 0.89% | - |
| Oct 14, 2025 | 625.80 | 631.60 | 622.00 | 631.60 | 630.12 | -0.19% | - |
| Oct 13, 2025 | 620.20 | 632.80 | 620.20 | 632.80 | 631.32 | 0.41% | - |
| Oct 10, 2025 | 639.40 | 641.60 | 630.20 | 630.20 | 628.73 | -1.50% | - |
| Oct 9, 2025 | 648.60 | 652.40 | 639.80 | 639.80 | 638.31 | -2.41% | - |
| Oct 8, 2025 | 646.80 | 655.60 | 646.80 | 655.60 | 654.07 | 2.05% | 10 |
| Oct 7, 2025 | 655.00 | 657.20 | 642.40 | 642.40 | 640.90 | -2.40% | - |
| Oct 6, 2025 | 658.60 | 658.60 | 655.40 | 658.20 | 656.66 | 0.98% | - |
| Oct 3, 2025 | 648.40 | 651.80 | 647.60 | 651.80 | 650.28 | 0.56% | - |
| Oct 2, 2025 | 642.80 | 648.20 | 642.80 | 648.20 | 646.69 | 0.65% | - |
| Oct 1, 2025 | 640.60 | 644.00 | 640.60 | 644.00 | 642.50 | 0.31% | - |
| Sep 30, 2025 | 641.00 | 643.80 | 640.00 | 642.00 | 640.50 | 0.16% | - |
| Sep 29, 2025 | 642.40 | 643.60 | 641.00 | 641.00 | 639.50 | -0.56% | - |
| Sep 26, 2025 | 639.20 | 644.60 | 639.20 | 644.60 | 643.09 | 1.22% | - |
| Sep 25, 2025 | 637.20 | 638.20 | 635.40 | 636.80 | 635.31 | -1.09% | - |
| Sep 24, 2025 | 645.40 | 648.80 | 643.80 | 643.80 | 642.30 | -0.95% | - |
| Sep 23, 2025 | 645.00 | 650.00 | 644.80 | 650.00 | 648.48 | 1.21% | - |
| Sep 22, 2025 | 643.20 | 643.20 | 640.60 | 642.20 | 640.70 | 0.66% | - |
| Sep 19, 2025 | 641.60 | 642.40 | 638.00 | 638.00 | 636.51 | -0.47% | - |
| Sep 18, 2025 | 628.80 | 641.00 | 627.60 | 641.00 | 639.50 | 2.07% | - |
| Sep 17, 2025 | 638.00 | 638.40 | 628.00 | 628.00 | 626.53 | -1.01% | - |
| Sep 16, 2025 | 645.20 | 646.40 | 634.40 | 634.40 | 632.92 | -1.98% | - |
| Sep 15, 2025 | 648.40 | 651.20 | 647.00 | 647.20 | 645.69 | -0.77% | - |
| Sep 12, 2025 | 655.20 | 656.80 | 652.20 | 652.20 | 650.68 | -1.66% | - |
| Sep 11, 2025 | 655.20 | 663.20 | 651.40 | 663.20 | 661.65 | 1.56% | - |
| Sep 10, 2025 | 645.60 | 653.00 | 644.00 | 653.00 | 651.47 | 1.94% | - |
| Sep 9, 2025 | 646.60 | 646.60 | 640.60 | 640.60 | 639.10 | -1.17% | - |
| Sep 8, 2025 | 645.60 | 648.60 | 645.60 | 648.20 | 646.69 | 1.34% | - |
| Sep 5, 2025 | 649.00 | 649.00 | 639.60 | 639.60 | 638.11 | -0.96% | - |
| Sep 4, 2025 | 638.00 | 645.80 | 638.00 | 645.80 | 644.29 | 1.03% | - |
| Sep 3, 2025 | 643.00 | 644.40 | 639.20 | 639.20 | 637.71 | -0.50% | - |
| Sep 2, 2025 | 648.20 | 648.20 | 642.40 | 642.40 | 640.90 | -1.05% | - |
| Aug 29, 2025 | 656.40 | 656.60 | 649.20 | 649.20 | 646.15 | -1.07% | - |
| Aug 28, 2025 | 659.60 | 662.40 | 656.20 | 656.20 | 653.12 | -0.30% | - |
| Aug 27, 2025 | 657.00 | 658.20 | 655.20 | 658.20 | 655.11 | 1.39% | - |
| Aug 26, 2025 | 644.40 | 649.20 | 644.40 | 649.20 | 646.15 | 0.62% | - |
| Aug 25, 2025 | 641.20 | 646.40 | 641.20 | 645.20 | 642.17 | -0.28% | - |
| Aug 22, 2025 | 633.00 | 647.00 | 633.00 | 647.00 | 643.96 | 2.37% | - |
| Aug 21, 2025 | 638.80 | 638.80 | 632.00 | 632.00 | 629.03 | -0.63% | - |
| Aug 20, 2025 | 638.40 | 638.40 | 636.00 | 636.00 | 633.01 | -0.09% | - |
| Aug 19, 2025 | 634.20 | 636.60 | 632.80 | 636.60 | 633.61 | 1.27% | - |
| Aug 18, 2025 | 623.20 | 628.60 | 622.20 | 628.60 | 625.65 | 0.42% | - |
| Aug 15, 2025 | 643.20 | 643.20 | 626.00 | 626.00 | 623.06 | -2.58% | - |
| Aug 14, 2025 | 653.60 | 653.60 | 642.60 | 642.60 | 639.58 | -0.71% | - |
| Aug 13, 2025 | 643.60 | 647.20 | 643.60 | 647.20 | 644.16 | 1.54% | - |
| Aug 12, 2025 | 630.20 | 640.40 | 630.20 | 637.40 | 634.40 | 1.72% | - |
| Aug 11, 2025 | 625.40 | 626.60 | 623.20 | 626.60 | 623.66 | 0.58% | 2 |
| Aug 8, 2025 | 625.80 | 626.00 | 623.00 | 623.00 | 620.07 | 0.68% | - |
| Aug 7, 2025 | 600.40 | 621.40 | 598.60 | 618.80 | 615.89 | 2.31% | 34 |
| Aug 6, 2025 | 620.00 | 620.00 | 604.80 | 604.80 | 601.96 | -1.37% | - |
| Aug 5, 2025 | 632.80 | 632.80 | 613.20 | 613.20 | 610.32 | -1.26% | 31 |
| Aug 4, 2025 | 621.80 | 621.80 | 619.60 | 621.00 | 618.08 | 1.31% | - |
| Aug 1, 2025 | 634.20 | 636.60 | 613.00 | 613.00 | 610.12 | -4.28% | - |
| Jul 31, 2025 | 640.00 | 642.00 | 639.40 | 640.40 | 637.39 | 0.09% | - |
| Jul 30, 2025 | 636.20 | 641.20 | 635.60 | 639.80 | 636.79 | 0.41% | - |
| Jul 29, 2025 | 641.20 | 643.40 | 637.20 | 637.20 | 634.21 | 0.09% | - |
| Jul 28, 2025 | 633.20 | 636.60 | 633.20 | 636.60 | 633.61 | 2.35% | - |
| Jul 25, 2025 | 621.80 | 624.20 | 620.80 | 622.00 | 619.08 | 0.26% | - |
| Jul 24, 2025 | 623.20 | 623.20 | 618.20 | 620.40 | 617.48 | 0.52% | - |
| Jul 23, 2025 | 616.20 | 619.00 | 614.60 | 617.20 | 614.30 | 1.61% | - |
| Jul 22, 2025 | 608.00 | 611.60 | 606.00 | 607.40 | 604.55 | -1.24% | - |
| Jul 21, 2025 | 623.20 | 623.20 | 615.00 | 615.00 | 612.11 | -0.77% | - |
| Jul 18, 2025 | 623.60 | 625.40 | 619.80 | 619.80 | 616.89 | 0.13% | - |
| Jul 17, 2025 | 612.60 | 619.00 | 611.00 | 619.00 | 616.09 | 2.79% | - |