PACCAR Inc (FRA:PAE)
Germany
· Delayed Price · Currency is EUR 92.88
-0.26 (-0.28%)
Last updated: Dec 5, 2025, 8:05 AM CET
PACCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.88 | 92.88 | 92.88 | 92.88 | - | -0.28% | - |
| Dec 4, 2025 | 93.02 | 93.87 | 93.02 | 93.14 | 93.14 | 0.22% | - |
| Dec 3, 2025 | 90.90 | 92.94 | 90.43 | 92.94 | 92.94 | 2.05% | 87 |
| Dec 2, 2025 | 89.25 | 91.07 | 89.25 | 91.07 | 91.07 | 1.81% | - |
| Dec 1, 2025 | 90.13 | 90.89 | 89.45 | 89.45 | 89.45 | -1.24% | 49 |
| Nov 28, 2025 | 90.18 | 90.92 | 90.18 | 90.57 | 90.57 | 0.67% | - |
| Nov 27, 2025 | 90.29 | 90.32 | 89.97 | 89.97 | 89.97 | -0.63% | - |
| Nov 26, 2025 | 90.58 | 90.90 | 90.14 | 90.54 | 90.54 | -0.32% | - |
| Nov 25, 2025 | 88.62 | 90.89 | 88.62 | 90.83 | 90.83 | 2.29% | 75 |
| Nov 24, 2025 | 89.26 | 90.07 | 88.80 | 88.80 | 88.80 | -0.73% | - |
| Nov 21, 2025 | 84.62 | 89.80 | 84.62 | 89.45 | 89.45 | 5.67% | - |
| Nov 20, 2025 | 84.04 | 85.58 | 84.04 | 84.65 | 84.65 | 1.06% | - |
| Nov 19, 2025 | 83.53 | 84.09 | 83.29 | 83.76 | 83.76 | -0.07% | - |
| Nov 18, 2025 | 80.54 | 84.68 | 80.54 | 83.82 | 83.82 | 3.16% | - |
| Nov 17, 2025 | 82.10 | 82.66 | 81.17 | 81.25 | 81.25 | -1.12% | - |
| Nov 14, 2025 | 82.68 | 82.68 | 81.96 | 82.17 | 82.17 | -1.00% | 101 |
| Nov 13, 2025 | 85.02 | 85.02 | 83.00 | 83.00 | 83.00 | -2.26% | - |
| Nov 12, 2025 | 84.26 | 85.74 | 84.26 | 84.92 | 84.92 | 0.58% | - |
| Nov 11, 2025 | 85.36 | 85.54 | 84.43 | 84.43 | 84.15 | -1.48% | - |
| Nov 10, 2025 | 85.20 | 85.70 | 84.78 | 85.70 | 85.41 | 0.67% | - |
| Nov 7, 2025 | 85.11 | 85.20 | 84.42 | 85.13 | 84.85 | -0.48% | 75 |
| Nov 6, 2025 | 87.24 | 87.31 | 85.34 | 85.54 | 85.25 | -2.39% | 214 |
| Nov 5, 2025 | 84.25 | 87.63 | 84.25 | 87.63 | 87.34 | 3.89% | 50 |
| Nov 4, 2025 | 83.76 | 84.54 | 83.76 | 84.35 | 84.07 | -0.22% | - |
| Nov 3, 2025 | 84.77 | 85.14 | 84.19 | 84.54 | 84.26 | -0.54% | - |
| Oct 31, 2025 | 85.14 | 85.70 | 85.00 | 85.00 | 84.72 | -0.16% | 11 |
| Oct 30, 2025 | 84.29 | 85.64 | 84.29 | 85.14 | 84.86 | 0.76% | - |
| Oct 29, 2025 | 84.98 | 85.32 | 84.44 | 84.50 | 84.22 | -0.38% | - |
| Oct 28, 2025 | 86.36 | 87.10 | 84.82 | 84.82 | 84.54 | -1.94% | 125 |
| Oct 27, 2025 | 86.29 | 86.90 | 86.12 | 86.50 | 86.21 | 0.55% | 75 |
| Oct 24, 2025 | 85.59 | 86.03 | 85.44 | 86.03 | 85.74 | 0.80% | - |
| Oct 23, 2025 | 85.58 | 86.79 | 84.78 | 85.35 | 85.07 | -0.61% | - |
| Oct 22, 2025 | 85.87 | 87.49 | 85.62 | 85.87 | 85.58 | -0.13% | - |
| Oct 21, 2025 | 83.53 | 86.97 | 83.22 | 85.98 | 85.69 | 2.48% | 120 |
| Oct 20, 2025 | 82.00 | 83.90 | 82.00 | 83.90 | 83.62 | 3.44% | 30 |
| Oct 17, 2025 | 80.64 | 81.21 | 80.01 | 81.11 | 80.84 | -0.14% | - |
| Oct 16, 2025 | 81.55 | 82.04 | 80.86 | 81.22 | 80.95 | -0.61% | 75 |
| Oct 15, 2025 | 81.82 | 82.21 | 81.43 | 81.72 | 81.45 | -0.24% | - |
| Oct 14, 2025 | 79.91 | 82.29 | 79.91 | 81.92 | 81.65 | 1.76% | - |
| Oct 13, 2025 | 80.34 | 80.73 | 80.26 | 80.50 | 80.23 | 0.74% | - |
| Oct 10, 2025 | 82.22 | 82.33 | 79.91 | 79.91 | 79.64 | -2.84% | - |
| Oct 9, 2025 | 82.04 | 83.16 | 82.04 | 82.25 | 81.98 | -0.22% | - |
| Oct 8, 2025 | 83.07 | 83.58 | 82.39 | 82.43 | 82.16 | -0.67% | - |
| Oct 7, 2025 | 83.83 | 84.53 | 82.87 | 82.99 | 82.71 | -1.33% | - |
| Oct 6, 2025 | 83.54 | 84.11 | 83.13 | 84.11 | 83.83 | -0.07% | - |
| Oct 3, 2025 | 84.48 | 84.58 | 83.85 | 84.17 | 83.89 | -0.15% | 30 |
| Oct 2, 2025 | 82.99 | 84.30 | 82.99 | 84.30 | 84.02 | 1.05% | - |
| Oct 1, 2025 | 83.10 | 83.73 | 82.58 | 83.42 | 83.14 | -0.20% | - |
| Sep 30, 2025 | 84.83 | 84.83 | 83.59 | 83.59 | 83.31 | -1.61% | - |
| Sep 29, 2025 | 85.72 | 85.72 | 84.55 | 84.96 | 84.68 | -0.97% | - |
| Sep 26, 2025 | 86.00 | 86.21 | 85.71 | 85.79 | 85.50 | 4.57% | - |
| Sep 25, 2025 | 82.37 | 82.65 | 82.00 | 82.04 | 81.77 | -0.40% | - |
| Sep 24, 2025 | 82.74 | 83.37 | 82.37 | 82.37 | 82.10 | -0.54% | - |
| Sep 23, 2025 | 81.79 | 83.15 | 81.79 | 82.82 | 82.54 | 0.61% | 55 |
| Sep 22, 2025 | 84.77 | 84.77 | 82.32 | 82.32 | 82.05 | -2.88% | 30 |
| Sep 19, 2025 | 85.99 | 85.99 | 84.44 | 84.76 | 84.48 | -1.60% | - |
| Sep 18, 2025 | 85.53 | 86.15 | 85.00 | 86.14 | 85.85 | 0.77% | - |
| Sep 17, 2025 | 86.52 | 87.44 | 85.29 | 85.48 | 85.19 | -1.61% | - |
| Sep 16, 2025 | 86.61 | 86.88 | 86.00 | 86.88 | 86.59 | 0.14% | - |
| Sep 15, 2025 | 87.21 | 87.25 | 86.19 | 86.76 | 86.47 | -1.13% | - |
| Sep 12, 2025 | 86.57 | 87.93 | 85.90 | 87.75 | 87.46 | 1.00% | - |
| Sep 11, 2025 | 84.19 | 86.88 | 84.19 | 86.88 | 86.59 | 2.96% | - |
| Sep 10, 2025 | 83.02 | 84.38 | 83.02 | 84.38 | 84.10 | 1.02% | - |
| Sep 9, 2025 | 83.30 | 83.53 | 83.13 | 83.53 | 83.25 | 0.14% | - |
| Sep 8, 2025 | 84.40 | 84.40 | 82.91 | 83.41 | 83.13 | -1.28% | - |
| Sep 5, 2025 | 84.05 | 84.82 | 83.61 | 84.49 | 84.21 | 0.36% | - |
| Sep 4, 2025 | 82.31 | 84.19 | 82.16 | 84.19 | 83.91 | 2.06% | 35 |
| Sep 3, 2025 | 84.44 | 85.07 | 82.41 | 82.49 | 82.21 | -2.91% | 150 |
| Sep 2, 2025 | 85.20 | 85.20 | 84.24 | 84.96 | 84.68 | -0.33% | - |
| Sep 1, 2025 | 85.03 | 85.30 | 85.03 | 85.24 | 84.96 | -0.11% | - |
| Aug 29, 2025 | 86.00 | 86.91 | 85.33 | 85.33 | 85.05 | -0.95% | 130 |
| Aug 28, 2025 | 87.08 | 87.08 | 86.04 | 86.15 | 85.86 | -1.20% | - |
| Aug 27, 2025 | 85.91 | 87.20 | 85.91 | 87.20 | 86.91 | 1.44% | - |
| Aug 26, 2025 | 86.00 | 86.16 | 85.76 | 85.96 | 85.67 | -0.72% | - |
| Aug 25, 2025 | 86.00 | 86.58 | 85.36 | 86.58 | 86.29 | -0.02% | 200 |
| Aug 22, 2025 | 83.97 | 87.47 | 83.97 | 86.60 | 86.31 | 3.02% | - |
| Aug 21, 2025 | 84.07 | 84.07 | 83.64 | 84.06 | 83.78 | -0.33% | - |
| Aug 20, 2025 | 85.13 | 85.13 | 84.34 | 84.34 | 84.06 | -1.02% | - |
| Aug 19, 2025 | 84.04 | 85.48 | 84.04 | 85.21 | 84.93 | 1.04% | - |
| Aug 18, 2025 | 83.78 | 84.38 | 83.71 | 84.33 | 84.05 | 0.62% | - |
| Aug 15, 2025 | 85.88 | 85.88 | 83.80 | 83.81 | 83.53 | -1.99% | - |
| Aug 14, 2025 | 85.43 | 85.83 | 84.82 | 85.51 | 85.22 | 1.32% | 450 |
| Aug 13, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 83.84 | 1.59% | - |
| Aug 12, 2025 | 83.59 | 83.59 | 83.08 | 83.08 | 82.53 | -1.05% | - |
| Aug 11, 2025 | 83.36 | 83.96 | 83.36 | 83.96 | 83.40 | 1.06% | 25 |
| Aug 8, 2025 | 82.98 | 83.08 | 82.98 | 83.08 | 82.53 | -1.06% | - |
| Aug 7, 2025 | 83.25 | 84.06 | 83.25 | 83.97 | 83.41 | 0.49% | 114 |
| Aug 6, 2025 | 84.96 | 84.96 | 83.56 | 83.56 | 83.00 | -0.04% | - |
| Aug 5, 2025 | 83.33 | 83.59 | 83.33 | 83.59 | 83.03 | 0.55% | 75 |
| Aug 4, 2025 | 83.45 | 83.45 | 83.13 | 83.13 | 82.58 | -1.33% | - |
| Aug 1, 2025 | 85.00 | 85.00 | 84.25 | 84.25 | 83.69 | -2.32% | - |
| Jul 31, 2025 | 84.96 | 86.25 | 84.96 | 86.25 | 85.68 | -0.03% | - |
| Jul 30, 2025 | 86.04 | 86.73 | 86.04 | 86.28 | 85.71 | 0.40% | - |
| Jul 29, 2025 | 86.86 | 87.34 | 85.94 | 85.94 | 85.37 | 0.03% | - |
| Jul 28, 2025 | 86.84 | 86.84 | 85.91 | 85.91 | 85.34 | -0.45% | - |
| Jul 25, 2025 | 86.05 | 86.30 | 86.05 | 86.30 | 85.73 | 0.14% | - |
| Jul 24, 2025 | 85.43 | 86.18 | 85.43 | 86.18 | 85.61 | -0.60% | - |
| Jul 23, 2025 | 84.07 | 86.70 | 84.07 | 86.70 | 86.12 | 7.85% | - |
| Jul 22, 2025 | 79.31 | 82.31 | 79.31 | 80.39 | 79.85 | -0.10% | 335 |
| Jul 21, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | 79.93 | -0.20% | - |