Parker-Hannifin Corporation (VIE:PH)
Austria
· Delayed Price · Currency is EUR 830.60
+5.40 (0.65%)
Last updated: Apr 28, 2026, 3:30 PM CET
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 833.60 | 835.00 | 833.60 | 834.00 | - | 1.07% | - |
| Apr 27, 2026 | 829.20 | 831.20 | 825.20 | 825.20 | 825.20 | -1.41% | - |
| Apr 24, 2026 | 833.60 | 837.00 | 830.20 | 837.00 | 837.00 | -0.10% | - |
| Apr 23, 2026 | 816.20 | 837.80 | 813.40 | 837.80 | 837.80 | 2.22% | - |
| Apr 22, 2026 | 835.20 | 836.40 | 819.60 | 819.60 | 819.60 | -0.82% | - |
| Apr 21, 2026 | 847.00 | 851.60 | 826.40 | 826.40 | 826.40 | -2.15% | - |
| Apr 20, 2026 | 833.00 | 844.60 | 831.00 | 844.60 | 844.60 | 0.24% | - |
| Apr 17, 2026 | 815.00 | 842.60 | 813.00 | 842.60 | 842.60 | 3.31% | 7 |
| Apr 16, 2026 | 817.60 | 819.80 | 815.60 | 815.60 | 815.60 | 0.37% | - |
| Apr 15, 2026 | 835.80 | 837.00 | 812.60 | 812.60 | 812.60 | -3.51% | - |
| Apr 14, 2026 | 840.20 | 843.40 | 840.20 | 842.20 | 842.20 | 1.06% | - |
| Apr 13, 2026 | 833.80 | 840.60 | 833.40 | 833.40 | 833.40 | -0.71% | 13 |
| Apr 10, 2026 | 839.80 | 844.20 | 839.00 | 839.40 | 839.40 | 0.89% | - |
| Apr 9, 2026 | 826.80 | 832.00 | 823.00 | 832.00 | 832.00 | 0.31% | - |
| Apr 8, 2026 | 807.00 | 829.40 | 807.00 | 829.40 | 829.40 | 5.58% | - |
| Apr 7, 2026 | 791.00 | 791.00 | 785.60 | 785.60 | 785.60 | -0.48% | - |
| Apr 2, 2026 | 789.20 | 791.40 | 784.80 | 789.40 | 789.40 | -0.80% | - |
| Apr 1, 2026 | 781.40 | 795.80 | 780.80 | 795.80 | 795.80 | 4.96% | - |
| Mar 31, 2026 | 756.60 | 760.20 | 756.60 | 758.20 | 758.20 | -0.79% | - |
| Mar 30, 2026 | 772.80 | 780.20 | 764.20 | 764.20 | 764.20 | -1.32% | - |
| Mar 27, 2026 | 788.60 | 788.60 | 774.40 | 774.40 | 774.40 | -1.38% | - |
| Mar 26, 2026 | 795.80 | 795.80 | 785.20 | 785.20 | 785.20 | -1.58% | - |
| Mar 25, 2026 | 805.20 | 811.20 | 796.40 | 797.80 | 797.80 | -0.28% | 2 |
| Mar 24, 2026 | 783.40 | 800.00 | 781.20 | 800.00 | 800.00 | 0.83% | - |
| Mar 23, 2026 | 766.40 | 796.40 | 766.40 | 793.40 | 793.40 | 2.32% | 1 |
| Mar 20, 2026 | 779.60 | 779.60 | 773.40 | 775.40 | 775.40 | -0.82% | - |
| Mar 19, 2026 | 796.20 | 796.20 | 773.60 | 781.80 | 781.80 | -1.51% | - |
| Mar 18, 2026 | 779.40 | 793.80 | 776.20 | 793.80 | 793.80 | 2.29% | 2 |
| Mar 17, 2026 | 775.20 | 776.40 | 769.40 | 776.00 | 776.00 | 0.28% | - |
| Mar 16, 2026 | 786.40 | 786.40 | 773.80 | 773.80 | 773.80 | -1.12% | - |
| Mar 13, 2026 | 787.20 | 789.80 | 782.00 | 782.60 | 782.60 | -0.74% | - |
| Mar 12, 2026 | 809.40 | 811.20 | 788.40 | 788.40 | 788.40 | -2.64% | - |
| Mar 11, 2026 | 820.80 | 820.80 | 806.40 | 809.80 | 809.80 | -0.64% | - |
| Mar 10, 2026 | 805.00 | 815.00 | 800.20 | 815.00 | 815.00 | 3.64% | - |
| Mar 9, 2026 | 784.20 | 788.40 | 781.60 | 786.40 | 786.40 | -2.02% | - |
| 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% | - |