PACCAR Inc (FRA:PAE)
Germany
· Delayed Price · Currency is EUR 102.26
-6.26 (-5.77%)
Last updated: Apr 28, 2026, 9:55 PM CET
PACCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 108.42 | 108.42 | 108.42 | 108.42 | - | -0.09% | - |
| Apr 27, 2026 | 107.86 | 108.80 | 107.86 | 108.52 | 108.52 | 0.20% | - |
| Apr 24, 2026 | 108.04 | 108.58 | 107.00 | 108.30 | 108.30 | -0.28% | - |
| Apr 23, 2026 | 106.16 | 109.00 | 106.16 | 108.60 | 108.60 | 1.51% | 67 |
| Apr 22, 2026 | 107.68 | 108.20 | 106.60 | 106.98 | 106.98 | -0.41% | - |
| Apr 21, 2026 | 108.92 | 109.36 | 107.34 | 107.42 | 107.42 | -1.38% | - |
| Apr 20, 2026 | 106.42 | 108.92 | 106.40 | 108.92 | 108.92 | 1.57% | 10 |
| Apr 17, 2026 | 105.56 | 107.68 | 105.56 | 107.24 | 107.24 | 1.50% | - |
| Apr 16, 2026 | 104.52 | 105.88 | 104.52 | 105.66 | 105.66 | 0.92% | - |
| Apr 15, 2026 | 106.08 | 106.08 | 103.74 | 104.70 | 104.70 | -1.58% | - |
| Apr 14, 2026 | 107.96 | 107.96 | 105.66 | 106.38 | 106.38 | -1.70% | - |
| Apr 13, 2026 | 107.90 | 108.22 | 107.66 | 108.22 | 108.22 | -0.17% | 5 |
| Apr 10, 2026 | 108.30 | 108.66 | 108.08 | 108.40 | 108.40 | -0.15% | - |
| Apr 9, 2026 | 105.98 | 108.56 | 105.82 | 108.56 | 108.56 | 2.32% | - |
| Apr 8, 2026 | 102.50 | 106.22 | 102.50 | 106.10 | 106.10 | 4.14% | - |
| Apr 7, 2026 | 102.36 | 102.36 | 101.14 | 101.88 | 101.88 | -0.76% | - |
| Apr 2, 2026 | 100.26 | 102.66 | 99.88 | 102.66 | 102.66 | 1.08% | - |
| Apr 1, 2026 | 99.83 | 101.56 | 99.83 | 101.56 | 101.56 | 1.61% | - |
| Mar 31, 2026 | 98.66 | 99.95 | 98.58 | 99.95 | 99.95 | 1.85% | - |
| Mar 30, 2026 | 97.97 | 98.90 | 97.97 | 98.13 | 98.13 | 0.78% | - |
| Mar 27, 2026 | 100.38 | 100.38 | 97.37 | 97.37 | 97.37 | -2.88% | - |
| Mar 26, 2026 | 99.88 | 100.90 | 99.88 | 100.26 | 100.26 | -0.02% | - |
| Mar 25, 2026 | 100.70 | 101.18 | 100.28 | 100.28 | 100.28 | -0.22% | - |
| Mar 24, 2026 | 98.34 | 100.84 | 98.00 | 100.50 | 100.50 | 2.44% | - |
| Mar 23, 2026 | 95.36 | 98.71 | 95.36 | 98.11 | 98.11 | 2.17% | - |
| Mar 20, 2026 | 97.09 | 97.35 | 96.03 | 96.03 | 96.03 | -1.13% | - |
| Mar 19, 2026 | 99.78 | 99.78 | 97.13 | 97.13 | 97.13 | -2.59% | - |
| Mar 18, 2026 | 99.79 | 100.30 | 99.31 | 99.71 | 99.71 | 0.32% | - |
| Mar 17, 2026 | 99.77 | 99.94 | 99.39 | 99.39 | 99.39 | -0.67% | - |
| Mar 16, 2026 | 101.00 | 101.00 | 99.57 | 100.06 | 100.06 | -0.62% | - |
| Mar 13, 2026 | 101.12 | 101.18 | 100.68 | 100.68 | 100.68 | -0.45% | - |
| Mar 12, 2026 | 101.14 | 102.70 | 101.14 | 101.14 | 101.14 | -0.59% | - |
| Mar 11, 2026 | 102.20 | 102.20 | 101.10 | 101.74 | 101.74 | -0.43% | - |
| Mar 10, 2026 | 103.46 | 103.58 | 102.18 | 102.18 | 102.18 | -1.39% | - |
| Mar 9, 2026 | 101.32 | 103.62 | 100.88 | 103.62 | 103.62 | -0.10% | - |
| 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 |