Parker-Hannifin Corporation (VIE:PH)
Austria
· Delayed Price · Currency is EUR 781.60
-21.00 (-2.62%)
Last updated: Mar 9, 2026, 3:30 PM CET
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 784.20 | 788.40 | 781.60 | 781.60 | - | -2.62% | - |
| Mar 6, 2026 | 834.20 | 834.80 | 802.60 | 802.60 | 802.60 | -3.83% | - |
| Mar 5, 2026 | 849.60 | 850.60 | 834.60 | 834.60 | 834.60 | -1.90% | - |
| Mar 4, 2026 | 845.60 | 856.20 | 845.60 | 850.80 | 850.80 | - | - |
| Mar 3, 2026 | 859.20 | 859.20 | 850.80 | 850.80 | 850.80 | -1.37% | - |
| Mar 2, 2026 | 848.20 | 862.60 | 848.20 | 862.60 | 862.60 | 1.89% | - |
| Feb 27, 2026 | 858.20 | 858.20 | 846.60 | 846.60 | 846.60 | -1.40% | - |
| Feb 26, 2026 | 855.00 | 860.40 | 855.00 | 858.60 | 858.60 | 0.19% | - |
| Feb 25, 2026 | 867.80 | 874.20 | 857.00 | 857.00 | 857.00 | -0.90% | - |
| Feb 24, 2026 | 857.40 | 864.80 | 857.40 | 864.80 | 864.80 | 1.60% | - |
| Feb 23, 2026 | 861.00 | 864.60 | 851.20 | 851.20 | 851.20 | -0.93% | - |
| Feb 20, 2026 | 862.20 | 863.00 | 858.00 | 859.20 | 859.20 | 0.23% | - |
| Feb 19, 2026 | 846.60 | 857.20 | 846.60 | 857.20 | 857.20 | 0.63% | - |
| Feb 18, 2026 | 856.80 | 856.80 | 851.80 | 851.80 | 851.80 | -0.14% | - |
| Feb 17, 2026 | 847.00 | 853.00 | 845.60 | 853.00 | 853.00 | 0.28% | - |
| Feb 16, 2026 | 849.00 | 850.60 | 849.00 | 850.60 | 850.60 | 0.40% | - |
| Feb 13, 2026 | 825.80 | 847.20 | 825.80 | 847.20 | 847.20 | 2.10% | - |
| Feb 12, 2026 | 845.00 | 845.60 | 829.80 | 829.80 | 829.80 | -1.59% | - |
| Feb 11, 2026 | 831.60 | 844.40 | 831.60 | 843.20 | 843.20 | 1.74% | - |
| Feb 10, 2026 | 823.00 | 828.80 | 822.60 | 828.80 | 828.80 | 0.14% | - |
| Feb 9, 2026 | 824.80 | 827.60 | 817.40 | 827.60 | 827.60 | -0.43% | - |
| Feb 6, 2026 | 818.40 | 831.20 | 818.40 | 831.20 | 831.20 | 1.29% | 10 |
| Feb 4, 2026 | 818.00 | 823.80 | 817.40 | 820.60 | 819.07 | 0.10% | - |
| Feb 3, 2026 | 806.20 | 819.80 | 806.20 | 819.80 | 818.27 | 1.79% | - |
| Feb 2, 2026 | 786.60 | 805.40 | 784.60 | 805.40 | 803.90 | 2.34% | - |
| Jan 30, 2026 | 789.80 | 795.60 | 787.00 | 787.00 | 785.54 | -1.33% | - |
| Jan 29, 2026 | 768.80 | 797.60 | 768.80 | 797.60 | 796.12 | 3.21% | - |
| Jan 28, 2026 | 772.80 | 776.80 | 770.80 | 772.80 | 771.36 | -1.02% | - |
| Jan 27, 2026 | 786.80 | 786.80 | 780.80 | 780.80 | 779.35 | -0.61% | - |
| Jan 26, 2026 | 784.40 | 785.60 | 781.20 | 785.60 | 784.14 | -0.56% | - |
| Jan 23, 2026 | 800.80 | 801.80 | 790.00 | 790.00 | 788.53 | -1.91% | - |
| Jan 22, 2026 | 810.00 | 812.40 | 805.40 | 805.40 | 803.90 | 0.52% | - |
| Jan 21, 2026 | 795.00 | 801.20 | 794.40 | 801.20 | 799.71 | 0.81% | - |
| Jan 20, 2026 | 796.60 | 796.60 | 785.80 | 794.80 | 793.32 | -1.39% | - |
| Jan 19, 2026 | 811.80 | 812.60 | 806.00 | 806.00 | 804.50 | -1.03% | - |
| Jan 16, 2026 | 815.60 | 818.00 | 814.40 | 814.40 | 812.88 | -0.39% | - |
| Jan 15, 2026 | 805.60 | 817.60 | 805.60 | 817.60 | 816.08 | 2.28% | - |
| Jan 14, 2026 | 804.00 | 805.00 | 799.40 | 799.40 | 797.91 | -0.45% | - |
| Jan 13, 2026 | 795.80 | 803.00 | 793.20 | 803.00 | 801.51 | 1.67% | - |
| Jan 12, 2026 | 790.00 | 790.00 | 782.40 | 789.80 | 788.33 | -0.85% | - |
| Jan 9, 2026 | 779.00 | 796.60 | 779.00 | 796.60 | 795.12 | 2.26% | - |
| Jan 8, 2026 | 777.20 | 779.40 | 777.20 | 779.00 | 777.55 | -0.41% | - |
| Jan 7, 2026 | 796.20 | 796.60 | 782.20 | 782.20 | 780.74 | 0.20% | - |
| Jan 6, 2026 | 778.40 | 781.60 | 776.20 | 780.60 | 779.15 | 0.26% | - |
| Jan 5, 2026 | 765.60 | 778.60 | 765.40 | 778.60 | 777.15 | 2.93% | - |
| Jan 2, 2026 | 749.80 | 756.40 | 749.80 | 756.40 | 754.99 | -0.34% | - |
| Dec 30, 2025 | 756.00 | 759.00 | 756.00 | 759.00 | 757.59 | 0.18% | - |
| Dec 29, 2025 | 754.40 | 757.60 | 753.00 | 757.60 | 756.19 | 0.53% | - |
| Dec 23, 2025 | 752.80 | 753.60 | 752.80 | 753.60 | 752.20 | 0.13% | - |
| Dec 22, 2025 | 746.60 | 752.60 | 746.60 | 752.60 | 751.20 | 1.16% | - |
| Dec 19, 2025 | 740.80 | 744.00 | 740.80 | 744.00 | 742.62 | 0.05% | - |
| Dec 18, 2025 | 735.80 | 743.60 | 735.80 | 743.60 | 742.22 | 0.95% | - |
| Dec 17, 2025 | 747.20 | 749.60 | 736.60 | 736.60 | 735.23 | -1.02% | - |
| Dec 16, 2025 | 750.80 | 751.20 | 744.20 | 744.20 | 742.82 | -1.35% | - |
| Dec 15, 2025 | 757.40 | 759.80 | 754.40 | 754.40 | 753.00 | 0.21% | - |
| Dec 12, 2025 | 767.00 | 771.40 | 752.80 | 752.80 | 751.40 | -1.13% | 32 |
| Dec 11, 2025 | 761.20 | 763.40 | 757.40 | 761.40 | 759.98 | 1.12% | - |
| Dec 10, 2025 | 741.40 | 753.00 | 740.60 | 753.00 | 751.60 | 0.72% | - |
| Dec 9, 2025 | 756.40 | 758.40 | 747.60 | 747.60 | 746.21 | -1.71% | - |
| Dec 8, 2025 | 756.20 | 760.60 | 755.60 | 760.60 | 759.19 | 0.45% | - |
| Dec 5, 2025 | 749.60 | 757.20 | 748.60 | 757.20 | 755.79 | 1.01% | - |
| Dec 4, 2025 | 746.00 | 749.60 | 744.20 | 749.60 | 748.21 | 0.94% | - |
| Dec 3, 2025 | 739.20 | 742.60 | 738.40 | 742.60 | 741.22 | 1.03% | - |
| Dec 2, 2025 | 737.00 | 742.00 | 735.00 | 735.00 | 733.63 | -1.10% | - |
| Dec 1, 2025 | 739.20 | 743.20 | 734.80 | 743.20 | 741.82 | -0.54% | - |
| Nov 28, 2025 | 746.20 | 748.00 | 746.20 | 747.20 | 745.81 | 0.51% | - |
| Nov 27, 2025 | 742.00 | 744.80 | 742.00 | 743.40 | 742.02 | 0.16% | - |
| Nov 26, 2025 | 738.00 | 742.20 | 736.40 | 742.20 | 740.82 | 0.98% | - |
| Nov 25, 2025 | 728.80 | 735.00 | 727.20 | 735.00 | 733.63 | 0.46% | - |
| Nov 24, 2025 | 730.00 | 732.40 | 730.00 | 731.60 | 730.24 | 1.13% | - |
| Nov 21, 2025 | 711.60 | 723.40 | 711.60 | 723.40 | 722.05 | 0.39% | - |
| Nov 20, 2025 | 720.20 | 722.00 | 719.80 | 720.60 | 719.26 | 1.07% | - |
| Nov 19, 2025 | 710.40 | 713.00 | 706.40 | 713.00 | 711.67 | 1.57% | - |
| Nov 18, 2025 | 706.00 | 706.20 | 700.20 | 702.00 | 700.69 | -2.06% | - |
| Nov 17, 2025 | 715.40 | 719.00 | 715.40 | 716.80 | 715.47 | -0.83% | 3 |
| Nov 14, 2025 | 727.00 | 727.00 | 717.60 | 722.80 | 721.46 | -0.71% | - |
| Nov 13, 2025 | 736.80 | 736.80 | 728.00 | 728.00 | 726.65 | -1.41% | - |
| Nov 12, 2025 | 744.00 | 745.20 | 738.40 | 738.40 | 737.03 | 0.33% | - |
| Nov 11, 2025 | 727.00 | 736.00 | 722.80 | 736.00 | 734.63 | 0.88% | - |
| Nov 10, 2025 | 729.00 | 733.80 | 729.00 | 729.60 | 728.24 | 1.19% | 16 |
| Nov 7, 2025 | 722.60 | 723.00 | 717.40 | 721.00 | 719.66 | 7.93% | - |
| Nov 5, 2025 | 669.80 | 670.40 | 661.40 | 668.00 | 665.20 | 0.18% | - |
| Nov 4, 2025 | 664.20 | 666.80 | 664.00 | 666.80 | 664.00 | -0.33% | - |
| Nov 3, 2025 | 671.20 | 675.60 | 669.00 | 669.00 | 666.20 | -0.71% | - |
| Oct 31, 2025 | 669.00 | 679.00 | 669.00 | 673.80 | 670.98 | -0.15% | - |
| Oct 30, 2025 | 668.20 | 679.00 | 667.60 | 674.80 | 671.97 | 0.75% | 22 |
| Oct 29, 2025 | 661.40 | 669.80 | 659.60 | 669.80 | 666.99 | 1.67% | - |
| Oct 28, 2025 | 665.00 | 665.40 | 658.80 | 658.80 | 656.04 | -0.96% | - |
| Oct 27, 2025 | 669.40 | 672.20 | 665.20 | 665.20 | 662.41 | 0.33% | - |
| Oct 24, 2025 | 661.20 | 663.00 | 660.40 | 663.00 | 660.22 | 2.47% | - |
| Oct 23, 2025 | 639.80 | 647.00 | 639.80 | 647.00 | 644.29 | -0.28% | 7 |
| Oct 22, 2025 | 653.20 | 655.00 | 648.80 | 648.80 | 646.08 | -0.18% | - |
| Oct 21, 2025 | 637.00 | 650.00 | 635.60 | 650.00 | 647.28 | 2.46% | - |
| Oct 20, 2025 | 632.40 | 634.40 | 632.40 | 634.40 | 631.74 | 1.31% | - |
| Oct 17, 2025 | 610.00 | 626.20 | 610.00 | 626.20 | 623.58 | -0.25% | - |
| Oct 16, 2025 | 638.20 | 638.20 | 627.80 | 627.80 | 625.17 | -1.48% | - |
| Oct 15, 2025 | 634.60 | 641.60 | 634.60 | 637.20 | 634.53 | 0.89% | - |
| Oct 14, 2025 | 625.80 | 631.60 | 622.00 | 631.60 | 628.95 | -0.19% | - |
| Oct 13, 2025 | 620.20 | 632.80 | 620.20 | 632.80 | 630.15 | 0.41% | - |
| Oct 10, 2025 | 639.40 | 641.60 | 630.20 | 630.20 | 627.56 | -1.50% | - |