Parker-Hannifin Corporation (1PH) Price History
Daily open, high, low, close and volume for Parker-Hannifin Corporation (1PH) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €852.40 | €852.40 | €852.40 | €855.40 | 3 |
| 2026-10-08 | €849.20 | €849.20 | €849.20 | €849.20 | 0 |
| 2026-10-07 | €849.20 | €849.20 | €849.20 | €849.20 | 0 |
| 2026-10-06 | €849.20 | €849.20 | €849.20 | €849.20 | 0 |
| 2026-10-05 | €849.20 | €849.20 | €849.20 | €849.20 | 0 |
| 2026-10-02 | €849.20 | €849.20 | €849.20 | €849.20 | 0 |
| 2026-10-01 | €858.20 | €858.20 | €842.80 | €849.20 | 19 |
| 2026-09-30 | €852.20 | €852.20 | €852.20 | €852.20 | 0 |
| 2026-09-29 | €852.20 | €852.20 | €852.20 | €852.20 | 0 |
| 2026-09-28 | €851.20 | €851.20 | €851.20 | €852.20 | 4 |
| 2026-09-25 | €855.40 | €855.40 | €855.40 | €855.40 | 0 |
| 2026-09-24 | €861.00 | €861.00 | €861.00 | €855.40 | 1 |
| 2026-09-23 | €818.80 | €818.80 | €818.80 | €818.80 | 0 |
| 2026-09-22 | €818.80 | €818.80 | €818.80 | €818.80 | 0 |
| 2026-09-21 | €818.80 | €818.80 | €818.80 | €818.80 | 0 |
| 2026-09-18 | €818.80 | €818.80 | €818.80 | €818.80 | 0 |
| 2026-09-17 | €818.80 | €818.80 | €818.80 | €818.80 | 0 |
| 2026-09-16 | €818.80 | €818.80 | €818.80 | €818.80 | 0 |
| 2026-09-15 | €818.80 | €818.80 | €818.80 | €818.80 | 0 |
| 2026-09-14 | €818.80 | €818.80 | €818.80 | €818.80 | 0 |
| 2026-09-11 | €818.80 | €818.80 | €818.80 | €818.80 | 0 |
| 2026-09-10 | €818.80 | €818.80 | €818.80 | €818.80 | 0 |
| 2026-09-09 | €815.40 | €815.40 | €810.60 | €818.80 | 18 |
| 2026-09-08 | €808.40 | €808.40 | €808.40 | €808.40 | 0 |
| 2026-09-07 | €824.60 | €824.60 | €824.60 | €808.40 | 5 |
| 2026-09-04 | €841.60 | €841.60 | €834.20 | €831.20 | 7 |
| 2026-09-03 | €813.60 | €826.80 | €789.00 | €826.80 | 67 |
| 2026-09-02 | €925.00 | €925.00 | €925.00 | €925.00 | 0 |
| 2026-09-01 | €925.00 | €925.00 | €925.00 | €925.00 | 0 |
| 2026-08-31 | €925.00 | €925.00 | €925.00 | €925.00 | 0 |
| 2026-08-28 | €925.00 | €925.00 | €925.00 | €925.00 | 0 |
| 2026-08-27 | €925.00 | €925.00 | €925.00 | €925.00 | 0 |
| 2026-08-26 | €925.00 | €925.00 | €925.00 | €925.00 | 0 |
| 2026-08-25 | €925.00 | €925.00 | €925.00 | €925.00 | 0 |
| 2026-08-24 | €925.00 | €925.00 | €925.00 | €925.00 | 0 |
| 2026-08-21 | €925.00 | €925.00 | €925.00 | €925.00 | 0 |
| 2026-08-20 | €925.00 | €925.00 | €925.00 | €925.00 | 0 |
| 2026-08-19 | €925.00 | €925.00 | €925.00 | €925.00 | 0 |
| 2026-08-18 | €925.00 | €925.00 | €925.00 | €925.00 | 0 |
| 2026-08-17 | €925.00 | €925.00 | €925.00 | €925.00 | 0 |
| 2026-08-14 | €925.00 | €925.00 | €925.00 | €925.00 | 0 |
| 2026-08-13 | €925.00 | €925.00 | €925.00 | €925.00 | 0 |
| 2026-08-12 | €955.00 | €955.00 | €955.00 | €925.00 | 4 |
| 2026-08-11 | €918.80 | €918.80 | €918.80 | €918.80 | 0 |
| 2026-08-10 | €932.20 | €932.20 | €932.20 | €918.80 | 3 |
| 2026-08-07 | €916.80 | €932.40 | €916.80 | €936.20 | 14 |
| 2026-08-06 | €855.00 | €900.00 | €855.00 | €922.00 | 40 |
| 2026-08-05 | €852.20 | €858.00 | €852.20 | €861.80 | 50 |
| 2026-08-04 | €868.20 | €868.20 | €861.40 | €857.60 | 60 |
| 2026-08-03 | €846.60 | €854.80 | €846.60 | €853.20 | 75 |
| 2026-07-31 | €849.40 | €849.40 | €849.40 | €841.80 | 2 |
| 2026-07-30 | €872.40 | €872.40 | €872.40 | €872.40 | 0 |
| 2026-07-29 | €872.40 | €872.40 | €872.40 | €872.40 | 0 |
| 2026-07-28 | €858.80 | €858.80 | €858.80 | €872.40 | 1 |
| 2026-07-27 | €859.40 | €859.40 | €859.40 | €859.40 | 0 |
| 2026-07-24 | €859.40 | €859.40 | €859.40 | €859.40 | 0 |
| 2026-07-23 | €853.20 | €853.20 | €853.20 | €859.40 | 8 |
| 2026-07-22 | €845.60 | €845.60 | €845.60 | €845.60 | 0 |
| 2026-07-21 | €845.60 | €845.60 | €845.60 | €845.60 | 0 |
| 2026-07-20 | €845.60 | €845.60 | €845.60 | €845.60 | 0 |
| 2026-07-17 | €845.60 | €845.60 | €845.60 | €845.60 | 13 |
| 2026-07-16 | €830.60 | €830.60 | €830.60 | €830.60 | 0 |
| 2026-07-15 | €852.20 | €852.20 | €852.20 | €830.60 | 2 |
| 2026-07-14 | €829.60 | €829.60 | €829.60 | €829.60 | 0 |
| 2026-07-13 | €829.60 | €829.60 | €829.60 | €829.60 | 0 |
| 2026-07-10 | €829.60 | €829.60 | €829.60 | €829.60 | 0 |
| 2026-07-09 | €829.60 | €829.60 | €829.60 | €829.60 | 0 |
| 2026-07-08 | €829.60 | €829.60 | €829.60 | €829.60 | 0 |
| 2026-07-07 | €853.80 | €853.80 | €848.20 | €829.60 | 11 |
| 2026-07-06 | €857.40 | €857.40 | €857.40 | €857.40 | 0 |
| 2026-07-03 | €857.40 | €857.40 | €857.40 | €857.40 | 0 |
| 2026-07-02 | €857.40 | €857.40 | €857.40 | €857.40 | 0 |
| 2026-07-01 | €857.40 | €857.40 | €857.40 | €857.40 | 0 |
| 2026-06-30 | €857.40 | €857.40 | €857.40 | €857.40 | 0 |
| 2026-06-29 | €857.40 | €857.40 | €857.40 | €857.40 | 0 |
| 2026-06-26 | €879.40 | €879.40 | €852.00 | €857.40 | 20 |
| 2026-06-25 | €837.20 | €837.20 | €837.20 | €837.20 | 0 |
| 2026-06-24 | €837.20 | €837.20 | €837.20 | €837.20 | 0 |
| 2026-06-23 | €839.80 | €839.80 | €839.80 | €837.20 | 13 |
| 2026-06-22 | €830.20 | €830.20 | €830.20 | €838.60 | 1 |
| 2026-06-19 | €822.20 | €822.20 | €822.20 | €822.20 | 0 |
| 2026-06-18 | €822.20 | €822.20 | €822.20 | €822.20 | 0 |
| 2026-06-17 | €818.60 | €818.80 | €818.60 | €822.20 | 50 |
| 2026-06-16 | €782.60 | €795.60 | €782.60 | €810.20 | 4 |
| 2026-06-15 | €797.40 | €797.40 | €797.40 | €798.40 | 3 |
| 2026-06-12 | €768.20 | €768.20 | €768.20 | €768.20 | 0 |
| 2026-06-11 | €768.20 | €768.20 | €768.20 | €768.20 | 0 |
| 2026-06-10 | €768.20 | €768.20 | €768.20 | €768.20 | 0 |
| 2026-06-09 | €768.20 | €768.20 | €768.20 | €768.20 | 0 |
| 2026-06-08 | €745.20 | €768.40 | €745.20 | €768.20 | 120 |
| 2026-06-05 | €757.60 | €757.60 | €757.60 | €774.20 | 4 |
| 2026-06-04 | €738.60 | €752.60 | €737.80 | €744.60 | 30 |
| 2026-06-03 | €733.20 | €733.20 | €733.20 | €733.20 | 0 |
| 2026-06-02 | €733.20 | €733.20 | €733.20 | €733.20 | 0 |
| 2026-06-01 | €733.20 | €733.20 | €733.20 | €733.20 | 0 |
| 2026-05-29 | €733.20 | €733.20 | €733.20 | €733.20 | 0 |
| 2026-05-28 | €733.20 | €733.20 | €733.20 | €733.20 | 0 |
| 2026-05-27 | €755.00 | €755.00 | €755.00 | €733.20 | 7 |
| 2026-05-26 | €745.80 | €745.80 | €745.80 | €745.80 | 0 |
| 2026-05-25 | €745.80 | €745.80 | €745.80 | €745.80 | 0 |
| 2026-05-22 | €749.40 | €749.40 | €749.40 | €745.80 | 1 |
| 2026-05-21 | €758.60 | €758.60 | €758.60 | €758.60 | 0 |
| 2026-05-20 | €758.60 | €758.60 | €758.60 | €758.60 | 0 |
| 2026-05-19 | €758.60 | €758.60 | €758.60 | €758.60 | 0 |
| 2026-05-18 | €758.60 | €758.60 | €758.60 | €758.60 | 0 |
| 2026-05-15 | €758.60 | €758.60 | €758.60 | €758.60 | 0 |
| 2026-05-14 | €757.80 | €757.80 | €757.80 | €758.60 | 3 |
| 2026-05-13 | €753.80 | €753.80 | €753.80 | €753.80 | 0 |
| 2026-05-12 | €753.80 | €753.80 | €753.80 | €753.80 | 0 |
| 2026-05-11 | €753.80 | €753.80 | €753.80 | €753.80 | 0 |
| 2026-05-08 | €756.80 | €756.80 | €754.40 | €753.80 | 3 |
| 2026-05-07 | €750.40 | €750.40 | €750.40 | €750.40 | 0 |
| 2026-05-06 | €750.40 | €750.40 | €750.40 | €750.40 | 0 |
| 2026-05-05 | €752.60 | €752.60 | €752.60 | €750.40 | 2 |
| 2026-05-04 | €744.80 | €744.80 | €739.60 | €740.60 | 6 |
| 2026-04-30 | €811.40 | €811.40 | €811.40 | €769.60 | 1 |
| 2026-04-29 | €826.00 | €826.00 | €826.00 | €826.00 | 0 |
| 2026-04-28 | €834.20 | €834.20 | €834.20 | €826.00 | 5 |
| 2026-04-27 | €837.00 | €837.00 | €837.00 | €837.00 | 0 |
| 2026-04-24 | €837.00 | €837.00 | €837.00 | €837.00 | 0 |
| 2026-04-23 | €811.40 | €818.40 | €811.40 | €837.00 | 28 |
| 2026-04-22 | €828.40 | €828.40 | €828.40 | €819.00 | 2 |
| 2026-04-21 | €816.80 | €816.80 | €816.80 | €816.80 | 0 |
| 2026-04-20 | €816.80 | €816.80 | €816.80 | €816.80 | 0 |
| 2026-04-17 | €816.80 | €816.80 | €816.80 | €816.80 | 0 |
| 2026-04-16 | €815.00 | €815.00 | €815.00 | €816.80 | 5 |
| 2026-04-15 | €834.60 | €834.60 | €834.60 | €834.60 | 0 |
| 2026-04-14 | €834.60 | €834.60 | €834.60 | €834.60 | 0 |
| 2026-04-13 | €821.80 | €821.80 | €821.80 | €834.60 | 5 |
| 2026-04-10 | €759.60 | €759.60 | €759.60 | €759.60 | 0 |
| 2026-04-09 | €759.60 | €759.60 | €759.60 | €759.60 | 0 |
| 2026-04-08 | €759.60 | €759.60 | €759.60 | €759.60 | 0 |
| 2026-04-07 | €759.60 | €759.60 | €759.60 | €759.60 | 0 |
| 2026-04-02 | €759.60 | €759.60 | €759.60 | €759.60 | 0 |
| 2026-04-01 | €759.60 | €759.60 | €759.60 | €759.60 | 0 |
| 2026-03-31 | €757.20 | €757.20 | €757.20 | €759.60 | 7 |
| 2026-03-30 | €783.60 | €783.60 | €783.60 | €783.60 | 0 |
| 2026-03-27 | €783.60 | €783.60 | €783.60 | €783.60 | 0 |
| 2026-03-26 | €783.60 | €783.60 | €783.60 | €783.60 | 0 |
| 2026-03-25 | €783.60 | €783.60 | €783.60 | €783.60 | 0 |
| 2026-03-24 | €783.60 | €783.60 | €783.60 | €783.60 | 0 |
| 2026-03-23 | €783.60 | €783.60 | €783.60 | €783.60 | 0 |
| 2026-03-20 | €783.60 | €783.60 | €783.60 | €783.60 | 0 |
| 2026-03-19 | €783.60 | €783.60 | €783.60 | €783.60 | 0 |
| 2026-03-18 | €783.60 | €783.60 | €783.60 | €783.60 | 0 |
| 2026-03-17 | €783.60 | €783.60 | €783.60 | €783.60 | 0 |
| 2026-03-16 | €783.60 | €783.60 | €783.60 | €783.60 | 0 |
| 2026-03-13 | €789.40 | €789.40 | €779.00 | €783.60 | 18 |
| 2026-03-12 | €812.20 | €812.20 | €812.20 | €812.20 | 0 |
| 2026-03-11 | €826.40 | €826.40 | €810.80 | €812.20 | 10 |
| 2026-03-10 | €833.40 | €833.40 | €833.40 | €833.40 | 0 |
| 2026-03-09 | €833.40 | €833.40 | €833.40 | €833.40 | 0 |
| 2026-03-06 | €833.40 | €833.40 | €833.40 | €833.40 | 0 |
| 2026-03-05 | €856.00 | €856.00 | €856.00 | €833.40 | 1 |
| 2026-03-04 | €858.20 | €858.20 | €858.20 | €858.20 | 0 |
| 2026-03-03 | €858.20 | €858.20 | €858.20 | €858.20 | 0 |
| 2026-03-02 | €858.20 | €858.20 | €858.20 | €858.20 | 0 |
| 2026-02-27 | €858.20 | €858.20 | €858.20 | €858.20 | 0 |
| 2026-02-26 | €858.20 | €858.20 | €858.20 | €858.20 | 0 |
| 2026-02-25 | €858.20 | €858.20 | €858.20 | €858.20 | 0 |
| 2026-02-24 | €858.20 | €858.20 | €858.20 | €858.20 | 0 |
| 2026-02-23 | €858.20 | €858.20 | €858.20 | €858.20 | 0 |
| 2026-02-20 | €870.40 | €870.40 | €870.40 | €858.20 | 2 |
| 2026-02-19 | €854.40 | €854.40 | €854.40 | €854.40 | 0 |
| 2026-02-18 | €854.40 | €854.40 | €854.40 | €854.40 | 0 |
| 2026-02-17 | €851.00 | €851.00 | €851.00 | €854.40 | 1 |
| 2026-02-16 | €857.80 | €857.80 | €857.80 | €850.60 | 1 |
| 2026-02-13 | €820.80 | €820.80 | €820.80 | €820.80 | 0 |
| 2026-02-12 | €820.80 | €820.80 | €820.80 | €820.80 | 0 |
| 2026-02-11 | €820.80 | €820.80 | €820.80 | €820.80 | 0 |
| 2026-02-10 | €820.80 | €820.80 | €820.80 | €820.80 | 0 |
| 2026-02-09 | €820.80 | €820.80 | €820.80 | €820.80 | 0 |
| 2026-02-06 | €820.80 | €820.80 | €820.80 | €820.80 | 0 |
| 2026-02-05 | €820.80 | €820.80 | €820.80 | €820.80 | 0 |
| 2026-02-04 | €820.80 | €820.80 | €820.80 | €820.80 | 0 |
| 2026-02-03 | €820.00 | €820.00 | €820.00 | €820.80 | 20 |
| 2026-02-02 | €803.20 | €803.20 | €803.20 | €803.20 | 0 |
| 2026-01-30 | €803.20 | €803.20 | €803.20 | €803.20 | 0 |
| 2026-01-29 | €803.20 | €803.20 | €803.20 | €803.20 | 0 |
| 2026-01-28 | €803.20 | €803.20 | €803.20 | €803.20 | 0 |
| 2026-01-27 | €803.20 | €803.20 | €803.20 | €803.20 | 0 |
| 2026-01-26 | €803.20 | €803.20 | €803.20 | €803.20 | 0 |
| 2026-01-23 | €803.20 | €803.20 | €803.20 | €803.20 | 0 |
| 2026-01-22 | €803.20 | €803.20 | €803.20 | €803.20 | 0 |
| 2026-01-21 | €803.20 | €803.20 | €803.20 | €803.20 | 0 |
| 2026-01-20 | €803.20 | €803.20 | €803.20 | €803.20 | 0 |
| 2026-01-19 | €803.20 | €803.20 | €803.20 | €803.20 | 0 |
| 2026-01-16 | €803.20 | €803.20 | €803.20 | €803.20 | 0 |
| 2026-01-15 | €803.20 | €803.20 | €803.20 | €803.20 | 0 |
| 2026-01-14 | €817.60 | €817.60 | €802.80 | €803.20 | 52 |
| 2026-01-13 | €798.80 | €798.80 | €798.80 | €803.00 | 1 |
| 2026-01-12 | €778.00 | €778.00 | €778.00 | €778.00 | 0 |
| 2026-01-09 | €778.00 | €778.00 | €778.00 | €778.00 | 0 |
| 2026-01-08 | €780.80 | €780.80 | €780.00 | €778.00 | 13 |
| 2026-01-07 | €757.00 | €757.00 | €757.00 | €757.00 | 0 |
| 2026-01-06 | €757.00 | €757.00 | €757.00 | €757.00 | 0 |
| 2026-01-05 | €757.00 | €757.00 | €757.00 | €757.00 | 0 |
| 2026-01-02 | €757.00 | €757.00 | €757.00 | €757.00 | 0 |
| 2025-12-30 | €757.00 | €757.00 | €757.00 | €757.00 | 0 |
| 2025-12-29 | €750.40 | €750.40 | €750.40 | €757.00 | 19 |
| 2025-12-23 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-12-22 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-12-19 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-12-18 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-12-17 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-12-16 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-12-15 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-12-12 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-12-11 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-12-10 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-12-09 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-12-08 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-12-05 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-12-04 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-12-03 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-12-02 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-12-01 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-11-28 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-11-27 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-11-26 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-11-25 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-11-24 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-11-21 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-11-20 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-11-19 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-11-18 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-11-17 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-11-14 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-11-13 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2025-11-12 | €735.00 | €735.00 | €735.00 | €740.00 | 34 |
| 2025-11-11 | €728.40 | €728.40 | €728.40 | €728.40 | 0 |
| 2025-11-10 | €736.80 | €736.80 | €736.80 | €728.40 | 10 |
| 2025-11-07 | €665.80 | €665.80 | €665.80 | €665.80 | 0 |
| 2025-11-06 | €665.80 | €665.80 | €665.80 | €665.80 | 0 |
| 2025-11-05 | €665.80 | €665.80 | €665.80 | €665.80 | 0 |
| 2025-11-04 | €665.80 | €665.80 | €665.80 | €665.80 | 0 |
| 2025-11-03 | €665.80 | €665.80 | €665.80 | €665.80 | 0 |
| 2025-10-31 | €665.80 | €665.80 | €665.80 | €665.80 | 0 |
| 2025-10-30 | €665.80 | €665.80 | €665.80 | €665.80 | 0 |
| 2025-10-29 | €665.80 | €665.80 | €665.80 | €665.80 | 0 |
| 2025-10-28 | €665.80 | €665.80 | €665.80 | €665.80 | 0 |
| 2025-10-27 | €668.40 | €668.40 | €668.40 | €665.80 | 1 |
| 2025-10-24 | €625.00 | €625.00 | €625.00 | €625.00 | 0 |
| 2025-10-23 | €625.00 | €625.00 | €625.00 | €625.00 | 0 |
| 2025-10-22 | €625.00 | €625.00 | €625.00 | €625.00 | 0 |
| 2025-10-21 | €625.00 | €625.00 | €625.00 | €625.00 | 0 |
| 2025-10-20 | €625.00 | €625.00 | €625.00 | €625.00 | 0 |
| 2025-10-17 | €609.40 | €620.60 | €592.80 | €625.00 | 22 |
| 2025-10-16 | €639.20 | €639.20 | €639.20 | €639.20 | 0 |
| 2025-10-15 | €639.20 | €639.20 | €639.20 | €639.20 | 0 |
| 2025-10-14 | €639.20 | €639.20 | €639.20 | €639.20 | 0 |
| 2025-10-13 | €639.20 | €639.20 | €639.20 | €639.20 | 0 |
| 2025-10-10 | €639.20 | €639.20 | €639.20 | €639.20 | 0 |
| 2025-10-09 | €652.40 | €652.80 | €652.40 | €639.20 | 17 |