PACCAR Inc (FRA:PAE)
Germany
· Delayed Price · Currency is EUR 102.78
-0.94 (-0.91%)
At close: Mar 9, 2026
PACCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 106.12 | 106.12 | 103.72 | 103.72 | 103.72 | -2.43% | - |
| Mar 5, 2026 | 107.02 | 107.02 | 104.68 | 106.30 | 106.30 | -1.01% | - |
| Mar 4, 2026 | 104.00 | 108.02 | 104.00 | 107.38 | 107.38 | 3.03% | - |
| Mar 3, 2026 | 105.54 | 105.62 | 104.22 | 104.22 | 104.22 | -2.16% | - |
| Mar 2, 2026 | 105.96 | 106.96 | 105.90 | 106.52 | 106.52 | 0.13% | - |
| Feb 27, 2026 | 104.38 | 106.38 | 104.38 | 106.38 | 106.38 | 1.29% | - |
| Feb 26, 2026 | 105.00 | 105.52 | 105.00 | 105.02 | 105.02 | -0.55% | - |
| Feb 25, 2026 | 106.48 | 107.12 | 105.20 | 105.60 | 105.60 | -1.42% | - |
| Feb 24, 2026 | 107.00 | 107.34 | 106.88 | 107.12 | 107.12 | 0.53% | - |
| Feb 23, 2026 | 107.54 | 107.54 | 106.18 | 106.56 | 106.56 | -1.95% | - |
| Feb 20, 2026 | 106.16 | 108.68 | 105.00 | 108.68 | 108.68 | 2.57% | - |
| Feb 19, 2026 | 105.80 | 106.04 | 105.50 | 105.96 | 105.96 | -0.30% | 25 |
| Feb 18, 2026 | 106.62 | 107.20 | 106.28 | 106.28 | 106.28 | -0.23% | - |
| Feb 17, 2026 | 106.40 | 107.36 | 106.40 | 106.52 | 106.52 | -0.43% | - |
| Feb 16, 2026 | 107.00 | 107.10 | 106.94 | 106.98 | 106.98 | 0.43% | - |
| Feb 13, 2026 | 105.22 | 107.18 | 105.00 | 106.52 | 106.52 | 1.29% | 40 |
| Feb 12, 2026 | 109.26 | 109.66 | 105.16 | 105.16 | 105.16 | -3.72% | - |
| Feb 11, 2026 | 106.34 | 109.22 | 106.34 | 109.22 | 109.22 | 2.40% | - |
| Feb 10, 2026 | 106.48 | 107.04 | 106.02 | 106.66 | 106.38 | -0.21% | - |
| Feb 9, 2026 | 107.32 | 107.32 | 106.32 | 106.88 | 106.60 | -0.89% | - |
| Feb 6, 2026 | 107.64 | 108.20 | 107.48 | 107.84 | 107.56 | 0.04% | 81 |
| Feb 5, 2026 | 108.82 | 108.82 | 107.62 | 107.80 | 107.52 | -1.32% | 66 |
| Feb 4, 2026 | 108.10 | 110.10 | 108.10 | 109.24 | 108.96 | 0.87% | - |
| Feb 3, 2026 | 105.24 | 108.30 | 105.24 | 108.30 | 108.02 | 2.54% | - |
| Feb 2, 2026 | 102.28 | 105.62 | 102.28 | 105.62 | 105.35 | 2.07% | - |
| Jan 30, 2026 | 102.54 | 103.48 | 102.44 | 103.48 | 103.21 | 0.58% | - |
| Jan 29, 2026 | 102.50 | 102.88 | 102.38 | 102.88 | 102.61 | -0.19% | - |
| Jan 28, 2026 | 100.44 | 104.24 | 100.44 | 103.08 | 102.81 | 2.96% | 75 |
| Jan 27, 2026 | 102.60 | 102.60 | 97.84 | 100.12 | 99.86 | -2.36% | 453 |
| Jan 26, 2026 | 102.54 | 102.54 | 102.54 | 102.54 | 102.27 | -2.36% | - |
| Jan 23, 2026 | 105.02 | 105.02 | 105.02 | 105.02 | 104.75 | -0.70% | - |
| Jan 22, 2026 | 105.76 | 105.76 | 105.76 | 105.76 | 105.49 | 4.51% | - |
| Jan 21, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 100.94 | -1.04% | - |
| Jan 20, 2026 | 102.30 | 102.30 | 102.26 | 102.26 | 101.99 | -0.91% | 35 |
| Jan 19, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 102.93 | -1.66% | - |
| Jan 16, 2026 | 104.94 | 104.94 | 104.94 | 104.94 | 104.67 | 2.88% | - |
| Jan 15, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.74 | -0.37% | - |
| Jan 14, 2026 | 102.06 | 102.38 | 101.98 | 102.38 | 102.11 | -0.12% | - |
| Jan 13, 2026 | 101.28 | 102.50 | 101.12 | 102.50 | 102.23 | 0.91% | 30 |
| Jan 12, 2026 | 101.88 | 101.88 | 100.16 | 101.58 | 101.32 | -0.59% | 18 |
| Jan 9, 2026 | 101.20 | 102.18 | 101.20 | 102.18 | 101.91 | 0.61% | - |
| Jan 8, 2026 | 98.15 | 101.98 | 98.15 | 101.56 | 101.30 | 2.94% | - |
| Jan 7, 2026 | 99.93 | 100.06 | 98.66 | 98.66 | 98.40 | -1.58% | - |
| Jan 6, 2026 | 97.95 | 100.96 | 97.95 | 100.24 | 99.98 | 4.16% | 349 |
| Jan 5, 2026 | 95.50 | 96.32 | 95.50 | 96.24 | 95.99 | 1.10% | - |
| Jan 2, 2026 | 92.98 | 95.19 | 92.98 | 95.19 | 94.94 | 0.92% | - |
| Dec 30, 2025 | 94.32 | 94.32 | 94.32 | 94.32 | 94.08 | -0.39% | - |
| Dec 29, 2025 | 94.60 | 94.74 | 94.57 | 94.69 | 94.44 | -0.02% | - |
| Dec 23, 2025 | 95.51 | 95.51 | 94.71 | 94.71 | 94.46 | -1.29% | - |
| Dec 22, 2025 | 95.09 | 95.95 | 95.09 | 95.95 | 95.70 | 0.75% | - |
| Dec 19, 2025 | 95.30 | 95.60 | 94.23 | 95.24 | 94.99 | 0.15% | - |
| Dec 18, 2025 | 94.70 | 95.52 | 94.70 | 95.10 | 93.66 | 0.20% | - |
| Dec 17, 2025 | 95.63 | 95.63 | 94.56 | 94.91 | 93.48 | -0.39% | - |
| Dec 16, 2025 | 95.65 | 96.04 | 95.27 | 95.28 | 93.84 | -0.86% | - |
| Dec 15, 2025 | 95.01 | 96.11 | 95.01 | 96.11 | 94.66 | 0.80% | - |
| Dec 12, 2025 | 96.07 | 96.54 | 95.02 | 95.35 | 93.91 | -0.72% | 135 |
| Dec 11, 2025 | 96.42 | 96.91 | 95.71 | 96.04 | 94.59 | -1.22% | - |
| Dec 10, 2025 | 93.40 | 97.23 | 93.40 | 97.23 | 95.76 | 3.94% | 100 |
| Dec 9, 2025 | 94.01 | 94.18 | 93.54 | 93.54 | 92.13 | -0.64% | - |
| Dec 8, 2025 | 94.44 | 95.16 | 94.14 | 94.14 | 92.72 | -0.72% | - |
| Dec 5, 2025 | 92.88 | 94.82 | 92.88 | 94.82 | 93.39 | 1.80% | - |
| Dec 4, 2025 | 93.02 | 93.87 | 93.02 | 93.14 | 91.73 | 0.22% | - |
| Dec 3, 2025 | 90.90 | 92.94 | 90.43 | 92.94 | 91.54 | 2.05% | 87 |
| Dec 2, 2025 | 89.25 | 91.07 | 89.25 | 91.07 | 89.69 | 1.81% | - |
| Dec 1, 2025 | 90.13 | 90.89 | 89.45 | 89.45 | 88.10 | -1.24% | 49 |
| Nov 28, 2025 | 90.18 | 90.92 | 90.18 | 90.57 | 89.20 | 0.67% | - |
| Nov 27, 2025 | 90.29 | 90.32 | 89.97 | 89.97 | 88.61 | -0.63% | - |
| Nov 26, 2025 | 90.58 | 90.90 | 90.14 | 90.54 | 89.17 | -0.32% | - |
| Nov 25, 2025 | 88.62 | 90.89 | 88.62 | 90.83 | 89.46 | 2.29% | 75 |
| Nov 24, 2025 | 89.26 | 90.07 | 88.80 | 88.80 | 87.46 | -0.73% | - |
| Nov 21, 2025 | 84.62 | 89.80 | 84.62 | 89.45 | 88.10 | 5.67% | - |
| Nov 20, 2025 | 84.04 | 85.58 | 84.04 | 84.65 | 83.37 | 1.06% | - |
| Nov 19, 2025 | 83.53 | 84.09 | 83.29 | 83.76 | 82.50 | -0.07% | - |
| Nov 18, 2025 | 80.54 | 84.68 | 80.54 | 83.82 | 82.55 | 3.16% | - |
| Nov 17, 2025 | 82.10 | 82.66 | 81.17 | 81.25 | 80.02 | -1.12% | - |
| Nov 14, 2025 | 82.68 | 82.68 | 81.96 | 82.17 | 80.93 | -1.00% | 101 |
| Nov 13, 2025 | 85.02 | 85.02 | 83.00 | 83.00 | 81.75 | -2.26% | - |
| Nov 12, 2025 | 84.26 | 85.74 | 84.26 | 84.92 | 83.64 | 0.58% | - |
| Nov 11, 2025 | 85.36 | 85.54 | 84.43 | 84.43 | 82.87 | -1.48% | - |
| Nov 10, 2025 | 85.20 | 85.70 | 84.78 | 85.70 | 84.12 | 0.67% | - |
| Nov 7, 2025 | 85.11 | 85.20 | 84.42 | 85.13 | 83.56 | -0.48% | 75 |
| Nov 6, 2025 | 87.24 | 87.31 | 85.34 | 85.54 | 83.96 | -2.39% | 214 |
| Nov 5, 2025 | 84.25 | 87.63 | 84.25 | 87.63 | 86.02 | 3.89% | 50 |
| Nov 4, 2025 | 83.76 | 84.54 | 83.76 | 84.35 | 82.80 | -0.22% | - |
| Nov 3, 2025 | 84.77 | 85.14 | 84.19 | 84.54 | 82.98 | -0.54% | - |
| Oct 31, 2025 | 85.14 | 85.70 | 85.00 | 85.00 | 83.43 | -0.16% | 11 |
| Oct 30, 2025 | 84.29 | 85.64 | 84.29 | 85.14 | 83.57 | 0.76% | - |
| Oct 29, 2025 | 84.98 | 85.32 | 84.44 | 84.50 | 82.94 | -0.38% | - |
| Oct 28, 2025 | 86.36 | 87.10 | 84.82 | 84.82 | 83.26 | -1.94% | 125 |
| Oct 27, 2025 | 86.29 | 86.90 | 86.12 | 86.50 | 84.91 | 0.55% | 75 |
| Oct 24, 2025 | 85.59 | 86.03 | 85.44 | 86.03 | 84.45 | 0.80% | - |
| Oct 23, 2025 | 85.58 | 86.79 | 84.78 | 85.35 | 83.78 | -0.61% | - |
| Oct 22, 2025 | 85.87 | 87.49 | 85.62 | 85.87 | 84.29 | -0.13% | - |
| Oct 21, 2025 | 83.53 | 86.97 | 83.22 | 85.98 | 84.40 | 2.48% | 120 |
| Oct 20, 2025 | 82.00 | 83.90 | 82.00 | 83.90 | 82.35 | 3.44% | 30 |
| Oct 17, 2025 | 80.64 | 81.21 | 80.01 | 81.11 | 79.62 | -0.14% | - |
| Oct 16, 2025 | 81.55 | 82.04 | 80.86 | 81.22 | 79.72 | -0.61% | 75 |
| Oct 15, 2025 | 81.82 | 82.21 | 81.43 | 81.72 | 80.21 | -0.24% | - |
| Oct 14, 2025 | 79.91 | 82.29 | 79.91 | 81.92 | 80.41 | 1.76% | - |
| Oct 13, 2025 | 80.34 | 80.73 | 80.26 | 80.50 | 79.02 | 0.74% | - |