PACCAR Inc (VIE:PCAR)
Austria
· Delayed Price · Currency is EUR 104.62
-0.38 (-0.36%)
At close: Mar 6, 2026
PACCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 106.36 | 106.36 | 104.36 | 104.62 | 104.62 | -0.36% | - |
| Mar 5, 2026 | 107.18 | 107.36 | 105.00 | 105.00 | 105.00 | -2.96% | - |
| Mar 4, 2026 | 104.50 | 108.20 | 104.50 | 108.20 | 108.20 | 2.50% | - |
| Mar 3, 2026 | 105.70 | 105.96 | 105.56 | 105.56 | 105.56 | -0.40% | - |
| Mar 2, 2026 | 106.48 | 106.48 | 105.98 | 105.98 | 105.98 | 1.05% | - |
| Feb 27, 2026 | 104.54 | 104.88 | 104.44 | 104.88 | 104.88 | -0.64% | - |
| Feb 26, 2026 | 105.80 | 106.34 | 105.42 | 105.56 | 105.56 | -0.02% | - |
| Feb 25, 2026 | 107.12 | 107.56 | 105.58 | 105.58 | 105.58 | -1.05% | - |
| Feb 24, 2026 | 107.20 | 107.24 | 106.70 | 106.70 | 106.70 | 0.11% | - |
| Feb 23, 2026 | 107.74 | 108.48 | 106.58 | 106.58 | 106.58 | -0.26% | - |
| Feb 20, 2026 | 106.08 | 106.86 | 105.68 | 106.86 | 106.86 | 0.79% | - |
| Feb 19, 2026 | 106.12 | 106.44 | 105.86 | 106.02 | 106.02 | -1.27% | - |
| Feb 18, 2026 | 107.10 | 107.38 | 107.08 | 107.38 | 107.38 | -0.11% | - |
| Feb 17, 2026 | 107.28 | 107.50 | 107.22 | 107.50 | 107.50 | 0.15% | - |
| Feb 16, 2026 | 107.32 | 107.52 | 107.32 | 107.34 | 107.34 | 0.47% | - |
| Feb 13, 2026 | 105.46 | 106.84 | 105.28 | 106.84 | 106.84 | -0.04% | - |
| Feb 12, 2026 | 109.52 | 109.70 | 106.88 | 106.88 | 106.88 | -1.49% | - |
| Feb 11, 2026 | 106.62 | 108.50 | 106.48 | 108.50 | 108.50 | 1.76% | - |
| Feb 9, 2026 | 107.62 | 107.62 | 106.62 | 106.62 | 106.34 | -1.26% | - |
| Feb 6, 2026 | 107.98 | 108.72 | 107.98 | 107.98 | 107.70 | -0.66% | - |
| Feb 5, 2026 | 109.02 | 109.34 | 108.70 | 108.70 | 108.42 | -1.74% | - |
| Feb 4, 2026 | 108.34 | 110.62 | 108.34 | 110.62 | 110.33 | 2.41% | - |
| Feb 3, 2026 | 105.52 | 108.02 | 105.42 | 108.02 | 107.74 | 3.57% | - |
| Feb 2, 2026 | 102.94 | 104.30 | 102.94 | 104.30 | 104.03 | 1.48% | - |
| Jan 30, 2026 | 102.50 | 102.94 | 102.40 | 102.78 | 102.51 | -0.21% | - |
| Jan 29, 2026 | 102.84 | 103.38 | 102.84 | 103.00 | 102.73 | -0.83% | - |
| Jan 28, 2026 | 100.80 | 103.86 | 100.80 | 103.86 | 103.59 | 4.53% | - |
| Jan 27, 2026 | 102.88 | 102.88 | 99.36 | 99.36 | 99.10 | -2.47% | 106 |
| Jan 26, 2026 | 103.00 | 103.06 | 101.88 | 101.88 | 101.62 | -1.79% | 11 |
| Jan 23, 2026 | 105.30 | 105.30 | 103.74 | 103.74 | 103.47 | -1.35% | - |
| Jan 22, 2026 | 106.04 | 106.12 | 105.16 | 105.16 | 104.89 | 1.41% | - |
| Jan 21, 2026 | 102.08 | 103.70 | 101.48 | 103.70 | 103.43 | 1.11% | - |
| Jan 20, 2026 | 102.26 | 102.56 | 101.50 | 102.56 | 102.29 | -0.54% | 33 |
| Jan 19, 2026 | 103.56 | 103.56 | 103.06 | 103.12 | 102.85 | -1.24% | - |
| Jan 16, 2026 | 105.18 | 105.34 | 104.42 | 104.42 | 104.15 | -1.10% | - |
| Jan 15, 2026 | 102.26 | 105.58 | 102.26 | 105.58 | 105.31 | 2.13% | - |
| Jan 14, 2026 | 102.34 | 103.38 | 102.34 | 103.38 | 103.11 | 2.01% | - |
| Jan 13, 2026 | 101.40 | 101.40 | 101.34 | 101.34 | 101.08 | 0.42% | - |
| Jan 12, 2026 | 101.54 | 101.54 | 100.84 | 100.92 | 100.66 | -0.45% | - |
| Jan 9, 2026 | 101.48 | 101.84 | 101.38 | 101.38 | 101.12 | 0.22% | - |
| Jan 8, 2026 | 98.47 | 101.16 | 98.35 | 101.16 | 100.90 | 1.76% | - |
| Jan 7, 2026 | 100.32 | 100.32 | 99.41 | 99.41 | 99.15 | -1.59% | - |
| Jan 6, 2026 | 97.40 | 101.02 | 97.40 | 101.02 | 100.76 | 5.42% | - |
| Jan 5, 2026 | 95.53 | 95.83 | 95.37 | 95.83 | 95.58 | 1.18% | - |
| Jan 2, 2026 | 93.31 | 94.71 | 93.31 | 94.71 | 94.46 | 0.05% | - |
| Dec 30, 2025 | 94.60 | 94.67 | 94.60 | 94.66 | 94.41 | -0.06% | - |
| Dec 29, 2025 | 94.86 | 95.16 | 94.57 | 94.72 | 94.47 | -0.43% | - |
| Dec 23, 2025 | 95.77 | 95.92 | 95.13 | 95.13 | 94.88 | -0.52% | - |
| Dec 22, 2025 | 95.30 | 95.63 | 95.12 | 95.63 | 95.38 | -0.20% | - |
| Dec 19, 2025 | 95.60 | 95.82 | 94.13 | 95.82 | 95.57 | 1.03% | - |
| Dec 17, 2025 | 95.77 | 95.97 | 94.84 | 94.84 | 93.40 | -0.79% | - |
| Dec 16, 2025 | 95.85 | 95.88 | 95.60 | 95.60 | 94.15 | -0.30% | - |
| Dec 15, 2025 | 95.22 | 95.89 | 95.22 | 95.89 | 94.44 | 0.15% | - |
| Dec 12, 2025 | 96.29 | 97.02 | 95.75 | 95.75 | 94.30 | -0.81% | - |
| Dec 11, 2025 | 96.60 | 96.85 | 96.53 | 96.53 | 95.07 | 1.79% | - |
| Dec 10, 2025 | 93.56 | 94.83 | 93.50 | 94.83 | 93.39 | 1.00% | - |
| Dec 9, 2025 | 94.29 | 94.29 | 93.79 | 93.89 | 92.47 | -1.38% | - |
| Dec 8, 2025 | 94.67 | 95.20 | 94.67 | 95.20 | 93.76 | 0.33% | - |
| Dec 5, 2025 | 93.10 | 94.89 | 92.91 | 94.89 | 93.45 | 0.72% | - |
| Dec 4, 2025 | 93.14 | 94.21 | 93.04 | 94.21 | 92.78 | 2.61% | - |
| Dec 3, 2025 | 91.13 | 91.81 | 90.01 | 91.81 | 90.42 | 2.34% | - |
| Dec 2, 2025 | 89.43 | 89.71 | 89.43 | 89.71 | 88.35 | -1.06% | - |
| Dec 1, 2025 | 90.34 | 90.67 | 89.59 | 90.67 | 89.30 | -0.37% | - |
| Nov 28, 2025 | 90.57 | 91.01 | 90.46 | 91.01 | 89.63 | 0.89% | - |
| Nov 27, 2025 | 90.58 | 90.63 | 90.21 | 90.21 | 88.84 | -0.64% | - |
| Nov 26, 2025 | 90.87 | 90.98 | 90.61 | 90.79 | 89.42 | 0.02% | - |
| Nov 25, 2025 | 88.87 | 90.77 | 88.71 | 90.77 | 89.40 | 1.28% | - |
| Nov 24, 2025 | 89.55 | 89.62 | 89.23 | 89.62 | 88.26 | 0.76% | - |
| Nov 21, 2025 | 84.75 | 88.94 | 84.75 | 88.94 | 87.59 | 3.77% | - |
| Nov 20, 2025 | 84.20 | 85.71 | 84.02 | 85.71 | 84.41 | 2.18% | - |
| Nov 19, 2025 | 83.84 | 83.98 | 83.84 | 83.88 | 82.61 | 0.68% | - |
| Nov 18, 2025 | 80.96 | 83.31 | 80.96 | 83.31 | 82.05 | 1.49% | - |
| Nov 17, 2025 | 82.54 | 82.75 | 82.09 | 82.09 | 80.85 | -0.33% | - |
| Nov 14, 2025 | 83.00 | 83.00 | 82.36 | 82.36 | 81.11 | -2.21% | - |
| Nov 13, 2025 | 84.81 | 84.81 | 84.22 | 84.22 | 82.94 | -1.53% | - |
| Nov 12, 2025 | 84.39 | 85.53 | 84.39 | 85.53 | 84.24 | 0.69% | - |
| Nov 10, 2025 | 85.37 | 85.92 | 84.94 | 84.94 | 83.37 | 0.30% | - |
| Nov 7, 2025 | 85.38 | 85.38 | 84.69 | 84.69 | 83.13 | -1.20% | - |
| Nov 6, 2025 | 87.26 | 87.57 | 85.72 | 85.72 | 84.14 | 0.55% | - |
| Nov 5, 2025 | 84.41 | 85.25 | 84.39 | 85.25 | 83.68 | 1.13% | - |
| Nov 4, 2025 | 83.90 | 84.30 | 83.90 | 84.30 | 82.75 | -0.52% | - |
| Nov 3, 2025 | 85.02 | 85.32 | 84.74 | 84.74 | 83.18 | -0.70% | - |
| Oct 31, 2025 | 84.96 | 85.44 | 84.96 | 85.34 | 83.77 | -0.63% | - |
| Oct 30, 2025 | 84.59 | 85.88 | 84.36 | 85.88 | 84.30 | 0.56% | - |
| Oct 29, 2025 | 85.21 | 85.40 | 84.98 | 85.40 | 83.83 | -0.85% | - |
| Oct 28, 2025 | 86.63 | 86.98 | 86.13 | 86.13 | 84.54 | -0.14% | - |
| Oct 27, 2025 | 86.65 | 86.79 | 86.25 | 86.25 | 84.66 | 0.56% | - |
| Oct 24, 2025 | 85.74 | 85.77 | 85.65 | 85.77 | 84.19 | -0.17% | - |
| Oct 23, 2025 | 86.02 | 86.40 | 85.92 | 85.92 | 84.34 | -2.41% | - |
| Oct 22, 2025 | 86.04 | 88.04 | 86.04 | 88.04 | 86.42 | 1.87% | - |
| Oct 21, 2025 | 82.88 | 86.42 | 82.88 | 86.42 | 84.83 | 3.53% | 236 |
| Oct 20, 2025 | 82.72 | 83.47 | 81.75 | 83.47 | 81.93 | 4.21% | 118 |
| Oct 17, 2025 | 81.11 | 81.11 | 79.79 | 80.10 | 78.62 | -1.72% | - |
| Oct 16, 2025 | 82.02 | 82.42 | 81.50 | 81.50 | 80.00 | -0.60% | - |
| Oct 15, 2025 | 81.94 | 82.17 | 81.94 | 81.99 | 80.48 | 1.21% | - |
| Oct 14, 2025 | 80.19 | 81.01 | 80.07 | 81.01 | 79.52 | 0.30% | - |
| Oct 13, 2025 | 81.19 | 81.19 | 80.77 | 80.77 | 79.28 | 0.37% | - |
| Oct 10, 2025 | 82.38 | 82.60 | 80.47 | 80.47 | 78.99 | -2.48% | - |
| Oct 9, 2025 | 82.41 | 82.62 | 82.23 | 82.52 | 81.00 | -1.14% | - |
| Oct 8, 2025 | 83.30 | 83.47 | 83.17 | 83.47 | 81.93 | 0.10% | - |