PACCAR Inc (ETR:PAE)
Germany
· Delayed Price · Currency is EUR 104.68
-3.20 (-2.97%)
At close: Mar 6, 2026
PACCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 106.70 | 106.70 | 104.68 | 104.68 | 104.68 | -2.97% | 30 |
| Mar 4, 2026 | 105.06 | 107.88 | 105.06 | 107.88 | 107.88 | 2.04% | 792 |
| Mar 3, 2026 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | -0.41% | - |
| Mar 2, 2026 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | 1.03% | - |
| Feb 27, 2026 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | -0.40% | - |
| Feb 26, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.08% | - |
| Feb 25, 2026 | 106.68 | 106.68 | 105.58 | 105.58 | 105.58 | -3.14% | 37 |
| Feb 23, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.91% | 200 |
| Feb 20, 2026 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | 0.81% | - |
| Feb 19, 2026 | 106.00 | 106.10 | 106.00 | 106.10 | 106.10 | -1.10% | 30 |
| Feb 18, 2026 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | -0.35% | - |
| Feb 17, 2026 | 107.54 | 107.66 | 107.54 | 107.66 | 107.66 | 0.71% | 1 |
| Feb 13, 2026 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0.09% | - |
| Feb 12, 2026 | 108.38 | 108.38 | 106.80 | 106.80 | 106.80 | -1.62% | 8 |
| Feb 11, 2026 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | 1.61% | - |
| Feb 10, 2026 | 106.84 | 106.84 | 106.84 | 106.84 | 106.56 | 0.24% | - |
| Feb 9, 2026 | 108.68 | 108.70 | 106.58 | 106.58 | 106.30 | -1.31% | 113 |
| Feb 6, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.72 | -0.57% | - |
| Feb 5, 2026 | 108.62 | 108.62 | 108.62 | 108.62 | 108.34 | -1.42% | - |
| Feb 4, 2026 | 109.88 | 110.18 | 109.88 | 110.18 | 109.89 | 2.00% | 26 |
| Feb 3, 2026 | 106.04 | 108.02 | 106.04 | 108.02 | 107.74 | 3.53% | 10 |
| Feb 2, 2026 | 104.34 | 104.34 | 104.34 | 104.34 | 104.07 | 1.48% | - |
| Jan 30, 2026 | 104.00 | 104.00 | 102.82 | 102.82 | 102.55 | -0.25% | 7 |
| Jan 29, 2026 | 103.86 | 103.86 | 103.08 | 103.08 | 102.81 | 1.84% | 166 |
| Jan 28, 2026 | 101.22 | 101.22 | 101.22 | 101.22 | 100.96 | -1.73% | 29 |
| Jan 27, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.73 | 1.12% | 1 |
| Jan 26, 2026 | 102.64 | 102.64 | 101.86 | 101.86 | 101.60 | -1.83% | 10 |
| Jan 23, 2026 | 104.44 | 104.44 | 103.76 | 103.76 | 103.49 | -1.43% | 1 |
| Jan 22, 2026 | 105.26 | 105.26 | 105.26 | 105.26 | 104.99 | 1.58% | - |
| Jan 21, 2026 | 103.62 | 103.62 | 103.62 | 103.62 | 103.35 | 1.03% | - |
| Jan 20, 2026 | 102.56 | 102.56 | 102.56 | 102.56 | 102.29 | -1.78% | - |
| Jan 16, 2026 | 105.76 | 105.76 | 104.42 | 104.42 | 104.15 | 1.50% | 29 |
| Jan 14, 2026 | 102.88 | 102.88 | 102.88 | 102.88 | 102.61 | 1.54% | - |
| Jan 13, 2026 | 101.32 | 101.32 | 101.32 | 101.32 | 101.06 | 0.36% | - |
| Jan 12, 2026 | 100.86 | 100.96 | 100.86 | 100.96 | 100.70 | -0.37% | 111 |
| Jan 9, 2026 | 101.34 | 101.34 | 101.34 | 101.34 | 101.08 | 0.18% | - |
| Jan 8, 2026 | 101.16 | 101.16 | 101.16 | 101.16 | 100.90 | 1.68% | - |
| Jan 7, 2026 | 99.52 | 99.52 | 99.49 | 99.49 | 99.23 | -1.61% | 5 |
| Jan 6, 2026 | 101.12 | 101.12 | 101.12 | 101.12 | 100.86 | 5.71% | 24 |
| Jan 5, 2026 | 95.66 | 95.66 | 95.66 | 95.66 | 95.41 | 1.11% | - |
| Jan 2, 2026 | 94.61 | 94.61 | 94.61 | 94.61 | 94.36 | 0.17% | - |
| Dec 30, 2025 | 94.45 | 94.45 | 94.45 | 94.45 | 94.20 | -0.18% | - |
| Dec 29, 2025 | 94.62 | 94.62 | 94.62 | 94.62 | 94.37 | -0.60% | - |
| Dec 23, 2025 | 95.19 | 95.19 | 95.19 | 95.19 | 94.94 | -0.54% | - |
| Dec 22, 2025 | 95.59 | 95.71 | 95.59 | 95.71 | 95.46 | -0.01% | 8 |
| Dec 19, 2025 | 95.32 | 95.99 | 95.32 | 95.72 | 95.47 | 0.56% | 203 |
| Dec 18, 2025 | 95.19 | 95.19 | 95.19 | 95.19 | 93.75 | 0.27% | - |
| Dec 17, 2025 | 95.59 | 95.59 | 94.93 | 94.93 | 93.50 | -0.75% | 5 |
| Dec 16, 2025 | 95.65 | 95.65 | 95.65 | 95.65 | 94.21 | -0.16% | - |
| Dec 15, 2025 | 95.57 | 95.80 | 95.56 | 95.80 | 94.35 | 0.02% | 500 |
| Dec 12, 2025 | 95.33 | 95.78 | 95.33 | 95.78 | 94.33 | -0.77% | 110 |
| Dec 11, 2025 | 96.00 | 97.29 | 96.00 | 96.52 | 95.06 | 1.77% | 1,004 |
| Dec 10, 2025 | 94.84 | 94.84 | 94.84 | 94.84 | 93.41 | 0.96% | - |
| Dec 9, 2025 | 93.94 | 93.94 | 93.94 | 93.94 | 92.52 | -1.24% | - |
| Dec 8, 2025 | 95.33 | 95.33 | 95.12 | 95.12 | 93.68 | 0.18% | 212 |
| Dec 5, 2025 | 94.95 | 94.95 | 94.95 | 94.95 | 93.52 | 0.88% | - |
| Dec 4, 2025 | 94.12 | 94.12 | 94.12 | 94.12 | 92.70 | 2.46% | - |
| Dec 3, 2025 | 90.22 | 91.86 | 90.22 | 91.86 | 90.47 | 2.39% | 16 |
| Dec 2, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 88.37 | -1.06% | - |
| Dec 1, 2025 | 90.68 | 90.68 | 90.68 | 90.68 | 89.31 | -0.41% | - |
| Nov 28, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 89.68 | 0.91% | - |
| Nov 27, 2025 | 90.02 | 90.23 | 90.02 | 90.23 | 88.87 | -0.62% | 70 |
| Nov 26, 2025 | 91.47 | 91.47 | 90.79 | 90.79 | 89.42 | -0.07% | 18 |
| Nov 25, 2025 | 90.85 | 90.85 | 90.85 | 90.85 | 89.48 | 1.06% | - |
| Nov 24, 2025 | 89.06 | 89.90 | 89.06 | 89.90 | 88.54 | 4.41% | 33 |
| Nov 20, 2025 | 84.82 | 86.10 | 84.82 | 86.10 | 84.80 | 2.54% | 27 |
| Nov 19, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 82.70 | 0.86% | - |
| Nov 18, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 81.99 | 1.45% | - |
| Nov 17, 2025 | 82.06 | 82.06 | 82.06 | 82.06 | 80.82 | -0.33% | - |
| Nov 14, 2025 | 82.58 | 82.58 | 82.33 | 82.33 | 81.09 | -2.37% | 100 |
| Nov 13, 2025 | 84.33 | 84.33 | 84.33 | 84.33 | 83.06 | -1.43% | - |
| Nov 12, 2025 | 85.55 | 85.55 | 85.55 | 85.55 | 84.26 | -0.15% | - |
| Nov 11, 2025 | 85.68 | 85.68 | 85.68 | 85.68 | 84.11 | 0.94% | - |
| Nov 10, 2025 | 86.30 | 86.30 | 84.88 | 84.88 | 83.32 | 0.32% | 1 |
| Nov 7, 2025 | 84.61 | 84.61 | 84.61 | 84.61 | 83.06 | -1.42% | - |
| Nov 6, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 84.25 | 0.63% | - |
| Nov 5, 2025 | 85.29 | 85.29 | 85.29 | 85.29 | 83.72 | 1.23% | - |
| Nov 4, 2025 | 84.54 | 84.54 | 84.25 | 84.25 | 82.70 | -0.74% | 2 |
| Nov 3, 2025 | 83.90 | 84.88 | 83.90 | 84.88 | 83.32 | -0.49% | 3 |
| Oct 31, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 83.73 | -0.66% | - |
| Oct 30, 2025 | 85.87 | 85.87 | 85.87 | 85.87 | 84.29 | 0.43% | - |
| Oct 29, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 83.93 | -0.84% | - |
| Oct 28, 2025 | 87.14 | 87.14 | 86.22 | 86.22 | 84.64 | -0.15% | 100 |
| Oct 27, 2025 | 86.74 | 86.74 | 86.35 | 86.35 | 84.76 | 0.76% | 5 |
| Oct 24, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 84.13 | -0.16% | - |
| Oct 23, 2025 | 85.84 | 85.84 | 85.84 | 85.84 | 84.26 | -2.37% | - |
| Oct 22, 2025 | 86.42 | 87.92 | 86.42 | 87.92 | 86.31 | 1.64% | 110 |
| Oct 21, 2025 | 83.78 | 86.50 | 82.59 | 86.50 | 84.91 | 6.53% | 714 |
| Oct 20, 2025 | 81.48 | 81.48 | 81.20 | 81.20 | 79.71 | 1.40% | 308 |
| Oct 17, 2025 | 79.94 | 80.70 | 79.94 | 80.08 | 78.61 | -1.95% | 827 |
| Oct 16, 2025 | 82.41 | 82.41 | 81.67 | 81.67 | 80.17 | -0.39% | 65 |
| Oct 15, 2025 | 81.39 | 81.99 | 81.00 | 81.99 | 80.48 | 0.94% | 1,610 |
| Oct 14, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 79.74 | 0.51% | - |
| Oct 13, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 79.34 | 0.36% | - |
| Oct 10, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 79.05 | -2.25% | - |
| Oct 9, 2025 | 82.60 | 82.60 | 82.38 | 82.38 | 80.87 | -1.36% | 7 |
| Oct 8, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 81.99 | 0.11% | - |
| Oct 7, 2025 | 83.20 | 83.43 | 83.20 | 83.43 | 81.90 | -0.14% | 1 |
| Oct 6, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 82.02 | -0.25% | - |
| Oct 3, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 82.22 | 0.32% | - |