Parker-Hannifin Corporation (PH) Price History
Daily open, high, low, close and volume for Parker-Hannifin Corporation (PH) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €845.20 | €856.00 | €845.20 | €856.00 | 0 |
| 2026-10-08 | €849.60 | €849.60 | €844.60 | €844.60 | 0 |
| 2026-10-07 | €877.60 | €881.40 | €855.00 | €855.00 | 0 |
| 2026-10-06 | €874.80 | €880.00 | €870.40 | €880.00 | 0 |
| 2026-10-05 | €870.00 | €871.20 | €865.80 | €871.20 | 0 |
| 2026-10-02 | €860.40 | €870.60 | €860.40 | €867.20 | 0 |
| 2026-10-01 | €849.60 | €851.20 | €843.00 | €851.20 | 0 |
| 2026-09-30 | €856.80 | €859.60 | €853.40 | €853.60 | 0 |
| 2026-09-29 | €854.00 | €857.80 | €850.00 | €850.00 | 0 |
| 2026-09-28 | €857.20 | €858.80 | €854.00 | €854.00 | 0 |
| 2026-09-25 | €859.00 | €861.20 | €852.40 | €852.40 | 0 |
| 2026-09-24 | €851.60 | €854.00 | €851.00 | €854.00 | 0 |
| 2026-09-23 | €844.20 | €854.20 | €842.00 | €854.20 | 0 |
| 2026-09-22 | €835.60 | €839.00 | €835.60 | €836.60 | 0 |
| 2026-09-21 | €827.40 | €834.80 | €826.60 | €834.80 | 0 |
| 2026-09-18 | €804.40 | €813.00 | €804.40 | €813.00 | 0 |
| 2026-09-17 | €806.40 | €810.40 | €804.40 | €804.40 | 0 |
| 2026-09-16 | €803.20 | €812.00 | €802.80 | €812.00 | 0 |
| 2026-09-15 | €805.60 | €808.60 | €801.20 | €801.20 | 0 |
| 2026-09-14 | €819.20 | €819.20 | €799.60 | €799.60 | 0 |
| 2026-09-11 | €808.60 | €820.80 | €808.60 | €815.00 | 0 |
| 2026-09-10 | €819.00 | €819.00 | €803.40 | €803.40 | 0 |
| 2026-09-09 | €821.40 | €824.00 | €817.80 | €818.80 | 0 |
| 2026-09-08 | €831.40 | €831.40 | €822.00 | €826.00 | 0 |
| 2026-09-07 | €825.40 | €840.00 | €825.40 | €832.00 | 12 |
| 2026-09-04 | €830.00 | €839.80 | €830.00 | €832.00 | 0 |
| 2026-09-03 | €818.60 | €831.20 | €818.40 | €827.00 | 0 |
| 2026-09-02 | €823.60 | €824.80 | €822.00 | €824.80 | 0 |
| 2026-09-01 | €842.00 | €842.80 | €827.20 | €827.20 | 0 |
| 2026-08-31 | €842.60 | €849.80 | €840.60 | €840.60 | 0 |
| 2026-08-28 | €871.20 | €871.20 | €871.20 | €871.20 | 0 |
| 2026-08-27 | €893.40 | €893.40 | €871.20 | €871.20 | 0 |
| 2026-08-26 | €872.40 | €894.20 | €872.20 | €894.20 | 0 |
| 2026-08-25 | €871.80 | €881.80 | €870.00 | €875.40 | 0 |
| 2026-08-24 | €859.80 | €863.60 | €859.60 | €863.60 | 0 |
| 2026-08-21 | €855.00 | €863.00 | €855.00 | €856.00 | 0 |
| 2026-08-20 | €876.00 | €876.00 | €870.80 | €873.40 | 0 |
| 2026-08-19 | €899.00 | €899.00 | €882.60 | €882.60 | 0 |
| 2026-08-18 | €910.00 | €910.00 | €893.40 | €893.40 | 0 |
| 2026-08-17 | €910.40 | €913.80 | €906.00 | €906.00 | 15 |
| 2026-08-14 | €919.00 | €920.00 | €911.20 | €911.20 | 0 |
| 2026-08-13 | €929.20 | €930.60 | €915.80 | €915.80 | 0 |
| 2026-08-12 | €920.00 | €927.40 | €919.60 | €927.40 | 0 |
| 2026-08-11 | €916.60 | €924.00 | €916.60 | €924.00 | 0 |
| 2026-08-10 | €935.60 | €935.60 | €920.40 | €920.40 | 0 |
| 2026-08-07 | €924.40 | €936.40 | €921.20 | €936.40 | 0 |
| 2026-08-06 | €866.20 | €932.20 | €851.60 | €920.40 | 0 |
| 2026-08-05 | €855.00 | €865.20 | €847.60 | €865.20 | 0 |
| 2026-08-04 | €864.00 | €869.40 | €858.60 | €858.60 | 0 |
| 2026-08-03 | €848.40 | €852.60 | €841.80 | €852.60 | 0 |
| 2026-07-31 | €840.80 | €847.60 | €835.20 | €841.60 | 40 |
| 2026-07-30 | €833.00 | €838.60 | €823.00 | €823.00 | 10 |
| 2026-07-29 | €872.60 | €872.60 | €837.20 | €837.20 | 0 |
| 2026-07-28 | €868.60 | €873.00 | €868.60 | €871.40 | 0 |
| 2026-07-27 | €872.00 | €875.00 | €861.60 | €861.60 | 0 |
| 2026-07-24 | €866.80 | €875.20 | €866.80 | €875.20 | 0 |
| 2026-07-23 | €851.00 | €855.80 | €848.60 | €855.80 | 0 |
| 2026-07-22 | €838.40 | €849.80 | €837.80 | €849.80 | 0 |
| 2026-07-21 | €835.20 | €848.20 | €834.00 | €834.00 | 0 |
| 2026-07-20 | €833.20 | €839.40 | €833.20 | €834.00 | 0 |
| 2026-07-17 | €832.20 | €845.00 | €823.00 | €845.00 | 7 |
| 2026-07-16 | €829.80 | €851.40 | €827.60 | €851.40 | 0 |
| 2026-07-15 | €843.80 | €848.80 | €830.20 | €830.20 | 0 |
| 2026-07-14 | €833.20 | €840.20 | €833.20 | €836.00 | 0 |
| 2026-07-13 | €842.00 | €842.00 | €836.80 | €837.40 | 1 |
| 2026-07-10 | €828.80 | €841.40 | €828.80 | €841.40 | 0 |
| 2026-07-09 | €822.00 | €833.60 | €822.00 | €833.60 | 11 |
| 2026-07-08 | €833.80 | €833.80 | €822.40 | €822.40 | 0 |
| 2026-07-07 | €847.40 | €849.20 | €830.60 | €830.60 | 0 |
| 2026-07-06 | €847.20 | €847.60 | €843.20 | €847.60 | 0 |
| 2026-07-03 | €842.60 | €848.60 | €840.00 | €848.60 | 10 |
| 2026-07-02 | €844.20 | €848.80 | €838.20 | €838.20 | 0 |
| 2026-07-01 | €854.60 | €856.00 | €854.60 | €855.80 | 0 |
| 2026-06-30 | €854.20 | €854.20 | €848.40 | €852.00 | 10 |
| 2026-06-29 | €852.20 | €858.40 | €839.00 | €839.00 | 26 |
| 2026-06-26 | €870.00 | €870.00 | €855.20 | €855.20 | 0 |
| 2026-06-25 | €847.00 | €870.00 | €842.80 | €870.00 | 0 |
| 2026-06-24 | €833.00 | €855.60 | €833.00 | €855.60 | 0 |
| 2026-06-23 | €837.20 | €839.60 | €825.80 | €838.40 | 9 |
| 2026-06-22 | €833.60 | €838.60 | €833.60 | €838.60 | 0 |
| 2026-06-19 | €836.60 | €838.60 | €836.60 | €838.60 | 0 |
| 2026-06-18 | €825.60 | €835.80 | €825.60 | €835.80 | 0 |
| 2026-06-17 | €809.20 | €822.80 | €808.40 | €822.80 | 0 |
| 2026-06-16 | €793.60 | €810.40 | €793.20 | €810.40 | 0 |
| 2026-06-15 | €786.00 | €798.60 | €785.60 | €798.60 | 0 |
| 2026-06-12 | €779.20 | €786.00 | €779.20 | €781.00 | 0 |
| 2026-06-11 | €761.60 | €769.20 | €761.60 | €768.80 | 0 |
| 2026-06-10 | €786.40 | €786.80 | €774.80 | €774.80 | 0 |
| 2026-06-09 | €766.60 | €770.40 | €766.60 | €770.40 | 0 |
| 2026-06-08 | €759.80 | €772.00 | €759.80 | €767.80 | 5 |
| 2026-06-05 | €750.20 | €774.20 | €748.60 | €774.20 | 0 |
| 2026-06-04 | €733.40 | €744.40 | €733.40 | €744.40 | 0 |
| 2026-06-03 | €721.20 | €734.80 | €718.00 | €734.80 | 0 |
| 2026-06-02 | €706.60 | €713.40 | €703.40 | €713.40 | 6 |
| 2026-06-01 | €725.60 | €726.40 | €704.20 | €704.20 | 0 |
| 2026-05-29 | €732.20 | €734.80 | €728.20 | €730.00 | 0 |
| 2026-05-28 | €738.00 | €738.20 | €728.20 | €728.20 | 0 |
| 2026-05-27 | €747.00 | €748.80 | €734.60 | €734.60 | 0 |
| 2026-05-26 | €751.40 | €752.80 | €744.60 | €744.60 | 0 |
| 2026-05-25 | €748.60 | €749.00 | €746.60 | €748.00 | 0 |
| 2026-05-22 | €746.60 | €751.00 | €746.40 | €746.40 | 0 |
| 2026-05-21 | €737.60 | €740.00 | €732.40 | €732.40 | 0 |
| 2026-05-20 | €728.20 | €740.00 | €728.20 | €735.80 | 0 |
| 2026-05-19 | €732.80 | €739.20 | €729.60 | €729.60 | 0 |
| 2026-05-18 | €737.80 | €739.80 | €734.60 | €734.60 | 0 |
| 2026-05-15 | €751.00 | €753.40 | €745.80 | €745.80 | 0 |
| 2026-05-14 | €753.00 | €759.80 | €753.00 | €757.40 | 0 |
| 2026-05-13 | €751.20 | €752.80 | €751.20 | €752.80 | 0 |
| 2026-05-12 | €745.20 | €746.60 | €739.80 | €739.80 | 0 |
| 2026-05-11 | €749.20 | €749.20 | €740.20 | €741.20 | 0 |
| 2026-05-08 | €758.40 | €759.40 | €753.60 | €753.60 | 0 |
| 2026-05-07 | €771.20 | €771.20 | €771.20 | €771.20 | 0 |
| 2026-05-06 | €747.20 | €771.20 | €747.20 | €771.20 | 0 |
| 2026-05-05 | €744.60 | €750.00 | €744.20 | €750.00 | 0 |
| 2026-05-04 | €758.00 | €758.00 | €742.40 | €742.40 | 0 |
| 2026-04-30 | €809.60 | €833.80 | €759.40 | €768.20 | 0 |
| 2026-04-29 | €825.20 | €827.80 | €811.00 | €811.00 | 0 |
| 2026-04-28 | €833.60 | €835.00 | €825.60 | €825.60 | 0 |
| 2026-04-27 | €829.20 | €831.20 | €825.20 | €825.20 | 0 |
| 2026-04-24 | €833.60 | €837.00 | €830.20 | €837.00 | 0 |
| 2026-04-23 | €816.20 | €837.80 | €813.40 | €837.80 | 0 |
| 2026-04-22 | €835.20 | €836.40 | €819.60 | €819.60 | 0 |
| 2026-04-21 | €847.00 | €851.60 | €826.40 | €826.40 | 0 |
| 2026-04-20 | €833.00 | €844.60 | €831.00 | €844.60 | 0 |
| 2026-04-17 | €815.00 | €842.60 | €813.00 | €842.60 | 7 |
| 2026-04-16 | €817.60 | €819.80 | €815.60 | €815.60 | 0 |
| 2026-04-15 | €835.80 | €837.00 | €812.60 | €812.60 | 0 |
| 2026-04-14 | €840.20 | €843.40 | €840.20 | €842.20 | 0 |
| 2026-04-13 | €833.80 | €840.60 | €833.40 | €833.40 | 13 |
| 2026-04-10 | €839.80 | €844.20 | €839.00 | €839.40 | 0 |
| 2026-04-09 | €826.80 | €832.00 | €823.00 | €832.00 | 0 |
| 2026-04-08 | €807.00 | €829.40 | €807.00 | €829.40 | 0 |
| 2026-04-07 | €791.00 | €791.00 | €785.60 | €785.60 | 0 |
| 2026-04-02 | €789.20 | €791.40 | €784.80 | €789.40 | 0 |
| 2026-04-01 | €781.40 | €795.80 | €780.80 | €795.80 | 0 |
| 2026-03-31 | €756.60 | €760.20 | €756.60 | €758.20 | 0 |
| 2026-03-30 | €772.80 | €780.20 | €764.20 | €764.20 | 0 |
| 2026-03-27 | €788.60 | €788.60 | €774.40 | €774.40 | 0 |
| 2026-03-26 | €795.80 | €795.80 | €785.20 | €785.20 | 0 |
| 2026-03-25 | €805.20 | €811.20 | €796.40 | €797.80 | 2 |
| 2026-03-24 | €783.40 | €800.00 | €781.20 | €800.00 | 0 |
| 2026-03-23 | €766.40 | €796.40 | €766.40 | €793.40 | 1 |
| 2026-03-20 | €779.60 | €779.60 | €773.40 | €775.40 | 0 |
| 2026-03-19 | €796.20 | €796.20 | €773.60 | €781.80 | 0 |
| 2026-03-18 | €779.40 | €793.80 | €776.20 | €793.80 | 2 |
| 2026-03-17 | €775.20 | €776.40 | €769.40 | €776.00 | 0 |
| 2026-03-16 | €786.40 | €786.40 | €773.80 | €773.80 | 0 |
| 2026-03-13 | €787.20 | €789.80 | €782.00 | €782.60 | 0 |
| 2026-03-12 | €809.40 | €811.20 | €788.40 | €788.40 | 0 |
| 2026-03-11 | €820.80 | €820.80 | €806.40 | €809.80 | 0 |
| 2026-03-10 | €805.00 | €815.00 | €800.20 | €815.00 | 0 |
| 2026-03-09 | €784.20 | €788.40 | €781.60 | €786.40 | 0 |
| 2026-03-06 | €834.20 | €834.80 | €802.60 | €802.60 | 0 |
| 2026-03-05 | €849.60 | €850.60 | €834.60 | €834.60 | 0 |
| 2026-03-04 | €845.60 | €856.20 | €845.60 | €850.80 | 0 |
| 2026-03-03 | €859.20 | €859.20 | €850.80 | €850.80 | 0 |
| 2026-03-02 | €848.20 | €862.60 | €848.20 | €862.60 | 0 |
| 2026-02-27 | €858.20 | €858.20 | €846.60 | €846.60 | 0 |
| 2026-02-26 | €855.00 | €860.40 | €855.00 | €858.60 | 0 |
| 2026-02-25 | €867.80 | €874.20 | €857.00 | €857.00 | 0 |
| 2026-02-24 | €857.40 | €864.80 | €857.40 | €864.80 | 0 |
| 2026-02-23 | €861.00 | €864.60 | €851.20 | €851.20 | 0 |
| 2026-02-20 | €862.20 | €863.00 | €858.00 | €859.20 | 0 |
| 2026-02-19 | €846.60 | €857.20 | €846.60 | €857.20 | 0 |
| 2026-02-18 | €856.80 | €856.80 | €851.80 | €851.80 | 0 |
| 2026-02-17 | €847.00 | €853.00 | €845.60 | €853.00 | 0 |
| 2026-02-16 | €849.00 | €850.60 | €849.00 | €850.60 | 0 |
| 2026-02-13 | €825.80 | €847.20 | €825.80 | €847.20 | 0 |
| 2026-02-12 | €845.00 | €845.60 | €829.80 | €829.80 | 0 |
| 2026-02-11 | €831.60 | €844.40 | €831.60 | €843.20 | 0 |
| 2026-02-10 | €823.00 | €828.80 | €822.60 | €828.80 | 0 |
| 2026-02-09 | €824.80 | €827.60 | €817.40 | €827.60 | 0 |
| 2026-02-06 | €818.40 | €831.20 | €818.40 | €831.20 | 10 |
| 2026-02-05 | €820.60 | €820.60 | €820.60 | €820.60 | 0 |
| 2026-02-04 | €818.00 | €823.80 | €817.40 | €820.60 | 0 |
| 2026-02-03 | €806.20 | €819.80 | €806.20 | €819.80 | 0 |
| 2026-02-02 | €786.60 | €805.40 | €784.60 | €805.40 | 0 |
| 2026-01-30 | €789.80 | €795.60 | €787.00 | €787.00 | 0 |
| 2026-01-29 | €768.80 | €797.60 | €768.80 | €797.60 | 0 |
| 2026-01-28 | €772.80 | €776.80 | €770.80 | €772.80 | 0 |
| 2026-01-27 | €786.80 | €786.80 | €780.80 | €780.80 | 0 |
| 2026-01-26 | €784.40 | €785.60 | €781.20 | €785.60 | 0 |
| 2026-01-23 | €800.80 | €801.80 | €790.00 | €790.00 | 0 |
| 2026-01-22 | €810.00 | €812.40 | €805.40 | €805.40 | 0 |
| 2026-01-21 | €795.00 | €801.20 | €794.40 | €801.20 | 0 |
| 2026-01-20 | €796.60 | €796.60 | €785.80 | €794.80 | 0 |
| 2026-01-19 | €811.80 | €812.60 | €806.00 | €806.00 | 0 |
| 2026-01-16 | €815.60 | €818.00 | €814.40 | €814.40 | 0 |
| 2026-01-15 | €805.60 | €817.60 | €805.60 | €817.60 | 0 |
| 2026-01-14 | €804.00 | €805.00 | €799.40 | €799.40 | 0 |
| 2026-01-13 | €795.80 | €803.00 | €793.20 | €803.00 | 0 |
| 2026-01-12 | €790.00 | €790.00 | €782.40 | €789.80 | 0 |
| 2026-01-09 | €779.00 | €796.60 | €779.00 | €796.60 | 0 |
| 2026-01-08 | €777.20 | €779.40 | €777.20 | €779.00 | 0 |
| 2026-01-07 | €796.20 | €796.60 | €782.20 | €782.20 | 0 |
| 2026-01-06 | €778.40 | €781.60 | €776.20 | €780.60 | 0 |
| 2026-01-05 | €765.60 | €778.60 | €765.40 | €778.60 | 0 |
| 2026-01-02 | €749.80 | €756.40 | €749.80 | €756.40 | 0 |
| 2025-12-30 | €756.00 | €759.00 | €756.00 | €759.00 | 0 |
| 2025-12-29 | €754.40 | €757.60 | €753.00 | €757.60 | 0 |
| 2025-12-23 | €752.80 | €753.60 | €752.80 | €753.60 | 0 |
| 2025-12-22 | €746.60 | €752.60 | €746.60 | €752.60 | 0 |
| 2025-12-19 | €740.80 | €744.00 | €740.80 | €744.00 | 0 |
| 2025-12-18 | €735.80 | €743.60 | €735.80 | €743.60 | 0 |
| 2025-12-17 | €747.20 | €749.60 | €736.60 | €736.60 | 0 |
| 2025-12-16 | €750.80 | €751.20 | €744.20 | €744.20 | 0 |
| 2025-12-15 | €757.40 | €759.80 | €754.40 | €754.40 | 0 |
| 2025-12-12 | €767.00 | €771.40 | €752.80 | €752.80 | 32 |
| 2025-12-11 | €761.20 | €763.40 | €757.40 | €761.40 | 0 |
| 2025-12-10 | €741.40 | €753.00 | €740.60 | €753.00 | 0 |
| 2025-12-09 | €756.40 | €758.40 | €747.60 | €747.60 | 0 |
| 2025-12-08 | €756.20 | €760.60 | €755.60 | €760.60 | 0 |
| 2025-12-05 | €749.60 | €757.20 | €748.60 | €757.20 | 0 |
| 2025-12-04 | €746.00 | €749.60 | €744.20 | €749.60 | 0 |
| 2025-12-03 | €739.20 | €742.60 | €738.40 | €742.60 | 0 |
| 2025-12-02 | €737.00 | €742.00 | €735.00 | €735.00 | 0 |
| 2025-12-01 | €739.20 | €743.20 | €734.80 | €743.20 | 0 |
| 2025-11-28 | €746.20 | €748.00 | €746.20 | €747.20 | 0 |
| 2025-11-27 | €742.00 | €744.80 | €742.00 | €743.40 | 0 |
| 2025-11-26 | €738.00 | €742.20 | €736.40 | €742.20 | 0 |
| 2025-11-25 | €728.80 | €735.00 | €727.20 | €735.00 | 0 |
| 2025-11-24 | €730.00 | €732.40 | €730.00 | €731.60 | 0 |
| 2025-11-21 | €711.60 | €723.40 | €711.60 | €723.40 | 0 |
| 2025-11-20 | €720.20 | €722.00 | €719.80 | €720.60 | 0 |
| 2025-11-19 | €710.40 | €713.00 | €706.40 | €713.00 | 0 |
| 2025-11-18 | €706.00 | €706.20 | €700.20 | €702.00 | 0 |
| 2025-11-17 | €715.40 | €719.00 | €715.40 | €716.80 | 3 |
| 2025-11-14 | €727.00 | €727.00 | €717.60 | €722.80 | 0 |
| 2025-11-13 | €736.80 | €736.80 | €728.00 | €728.00 | 0 |
| 2025-11-12 | €744.00 | €745.20 | €738.40 | €738.40 | 0 |
| 2025-11-11 | €727.00 | €736.00 | €722.80 | €736.00 | 0 |
| 2025-11-10 | €729.00 | €733.80 | €729.00 | €729.60 | 16 |
| 2025-11-07 | €722.60 | €723.00 | €717.40 | €721.00 | 0 |
| 2025-11-06 | €668.00 | €668.00 | €668.00 | €668.00 | 0 |
| 2025-11-05 | €669.80 | €670.40 | €661.40 | €668.00 | 0 |
| 2025-11-04 | €664.20 | €666.80 | €664.00 | €666.80 | 0 |
| 2025-11-03 | €671.20 | €675.60 | €669.00 | €669.00 | 0 |
| 2025-10-31 | €669.00 | €679.00 | €669.00 | €673.80 | 0 |
| 2025-10-30 | €668.20 | €679.00 | €667.60 | €674.80 | 22 |
| 2025-10-29 | €661.40 | €669.80 | €659.60 | €669.80 | 0 |
| 2025-10-28 | €665.00 | €665.40 | €658.80 | €658.80 | 0 |
| 2025-10-27 | €669.40 | €672.20 | €665.20 | €665.20 | 0 |
| 2025-10-24 | €661.20 | €663.00 | €660.40 | €663.00 | 0 |
| 2025-10-23 | €639.80 | €647.00 | €639.80 | €647.00 | 7 |
| 2025-10-22 | €653.20 | €655.00 | €648.80 | €648.80 | 0 |
| 2025-10-21 | €637.00 | €650.00 | €635.60 | €650.00 | 0 |
| 2025-10-20 | €632.40 | €634.40 | €632.40 | €634.40 | 0 |
| 2025-10-17 | €610.00 | €626.20 | €610.00 | €626.20 | 0 |
| 2025-10-16 | €638.20 | €638.20 | €627.80 | €627.80 | 0 |
| 2025-10-15 | €634.60 | €641.60 | €634.60 | €637.20 | 0 |
| 2025-10-14 | €625.80 | €631.60 | €622.00 | €631.60 | 0 |
| 2025-10-13 | €620.20 | €632.80 | €620.20 | €632.80 | 0 |
| 2025-10-10 | €639.40 | €641.60 | €630.20 | €630.20 | 0 |
| 2025-10-09 | €648.60 | €652.40 | €639.80 | €639.80 | 0 |