PACCAR Inc (VIE:PCAR)
Austria
· Delayed Price · Currency is EUR 94.89
+0.68 (0.72%)
At close: Dec 5, 2025
PACCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 93.14 | 94.21 | 93.04 | 94.21 | 94.21 | 2.61% | - |
| Dec 3, 2025 | 91.13 | 91.81 | 90.01 | 91.81 | 91.81 | 2.34% | - |
| Dec 2, 2025 | 89.43 | 89.71 | 89.43 | 89.71 | 89.71 | -1.06% | - |
| Dec 1, 2025 | 90.34 | 90.67 | 89.59 | 90.67 | 90.67 | -0.37% | - |
| Nov 28, 2025 | 90.57 | 91.01 | 90.46 | 91.01 | 91.01 | 0.89% | - |
| Nov 27, 2025 | 90.58 | 90.63 | 90.21 | 90.21 | 90.21 | -0.64% | - |
| Nov 26, 2025 | 90.87 | 90.98 | 90.61 | 90.79 | 90.79 | 0.02% | - |
| Nov 25, 2025 | 88.87 | 90.77 | 88.71 | 90.77 | 90.77 | 1.28% | - |
| Nov 24, 2025 | 89.55 | 89.62 | 89.23 | 89.62 | 89.62 | 0.76% | - |
| Nov 21, 2025 | 84.75 | 88.94 | 84.75 | 88.94 | 88.94 | 3.77% | - |
| Nov 20, 2025 | 84.20 | 85.71 | 84.02 | 85.71 | 85.71 | 2.18% | - |
| Nov 19, 2025 | 83.84 | 83.98 | 83.84 | 83.88 | 83.88 | 0.68% | - |
| Nov 18, 2025 | 80.96 | 83.31 | 80.96 | 83.31 | 83.31 | 1.49% | - |
| Nov 17, 2025 | 82.54 | 82.75 | 82.09 | 82.09 | 82.09 | -0.33% | - |
| Nov 14, 2025 | 83.00 | 83.00 | 82.36 | 82.36 | 82.36 | -2.21% | - |
| Nov 13, 2025 | 84.81 | 84.81 | 84.22 | 84.22 | 84.22 | -1.53% | - |
| Nov 12, 2025 | 84.39 | 85.53 | 84.39 | 85.53 | 85.53 | 0.69% | - |
| Nov 10, 2025 | 85.37 | 85.92 | 84.94 | 84.94 | 84.66 | 0.30% | - |
| Nov 7, 2025 | 85.38 | 85.38 | 84.69 | 84.69 | 84.41 | -1.20% | - |
| Nov 6, 2025 | 87.26 | 87.57 | 85.72 | 85.72 | 85.43 | 0.55% | - |
| Nov 5, 2025 | 84.41 | 85.25 | 84.39 | 85.25 | 84.96 | 1.13% | - |
| Nov 4, 2025 | 83.90 | 84.30 | 83.90 | 84.30 | 84.02 | -0.52% | - |
| Nov 3, 2025 | 85.02 | 85.32 | 84.74 | 84.74 | 84.46 | -0.70% | - |
| Oct 31, 2025 | 84.96 | 85.44 | 84.96 | 85.34 | 85.05 | -0.63% | - |
| Oct 30, 2025 | 84.59 | 85.88 | 84.36 | 85.88 | 85.59 | 0.56% | - |
| Oct 29, 2025 | 85.21 | 85.40 | 84.98 | 85.40 | 85.11 | -0.85% | - |
| Oct 28, 2025 | 86.63 | 86.98 | 86.13 | 86.13 | 85.84 | -0.14% | - |
| Oct 27, 2025 | 86.65 | 86.79 | 86.25 | 86.25 | 85.96 | 0.56% | - |
| Oct 24, 2025 | 85.74 | 85.77 | 85.65 | 85.77 | 85.48 | -0.17% | - |
| Oct 23, 2025 | 86.02 | 86.40 | 85.92 | 85.92 | 85.63 | -2.41% | - |
| Oct 22, 2025 | 86.04 | 88.04 | 86.04 | 88.04 | 87.75 | 1.87% | - |
| Oct 21, 2025 | 82.88 | 86.42 | 82.88 | 86.42 | 86.13 | 3.53% | 236 |
| Oct 20, 2025 | 82.72 | 83.47 | 81.75 | 83.47 | 83.19 | 4.21% | 118 |
| Oct 17, 2025 | 81.11 | 81.11 | 79.79 | 80.10 | 79.83 | -1.72% | - |
| Oct 16, 2025 | 82.02 | 82.42 | 81.50 | 81.50 | 81.23 | -0.60% | - |
| Oct 15, 2025 | 81.94 | 82.17 | 81.94 | 81.99 | 81.72 | 1.21% | - |
| Oct 14, 2025 | 80.19 | 81.01 | 80.07 | 81.01 | 80.74 | 0.30% | - |
| Oct 13, 2025 | 81.19 | 81.19 | 80.77 | 80.77 | 80.50 | 0.37% | - |
| Oct 10, 2025 | 82.38 | 82.60 | 80.47 | 80.47 | 80.20 | -2.48% | - |
| Oct 9, 2025 | 82.41 | 82.62 | 82.23 | 82.52 | 82.24 | -1.14% | - |
| Oct 8, 2025 | 83.30 | 83.47 | 83.17 | 83.47 | 83.19 | 0.10% | - |
| Oct 7, 2025 | 84.02 | 84.56 | 83.39 | 83.39 | 83.11 | -0.18% | - |
| Oct 6, 2025 | 83.91 | 84.29 | 83.54 | 83.54 | 83.26 | -0.32% | - |
| Oct 3, 2025 | 84.70 | 84.73 | 83.81 | 83.81 | 83.53 | 0.29% | - |
| Oct 2, 2025 | 83.21 | 83.57 | 83.10 | 83.57 | 83.29 | -0.12% | - |
| Oct 1, 2025 | 82.91 | 83.67 | 82.91 | 83.67 | 83.39 | -0.70% | - |
| Sep 30, 2025 | 85.03 | 85.11 | 84.26 | 84.26 | 83.98 | -0.88% | - |
| Sep 29, 2025 | 85.98 | 86.17 | 85.01 | 85.01 | 84.73 | -1.08% | - |
| Sep 26, 2025 | 85.74 | 86.68 | 85.74 | 85.94 | 85.65 | 4.25% | - |
| Sep 25, 2025 | 82.46 | 82.58 | 82.44 | 82.44 | 82.16 | -0.64% | - |
| Sep 24, 2025 | 83.04 | 83.43 | 82.97 | 82.97 | 82.69 | -0.69% | - |
| Sep 23, 2025 | 82.14 | 83.55 | 82.14 | 83.55 | 83.27 | 0.65% | - |
| Sep 22, 2025 | 84.90 | 84.90 | 83.01 | 83.01 | 82.73 | -1.72% | - |
| Sep 19, 2025 | 86.03 | 86.27 | 84.46 | 84.46 | 84.18 | -0.80% | - |
| Sep 18, 2025 | 85.77 | 85.81 | 85.14 | 85.14 | 84.85 | -2.10% | - |
| Sep 17, 2025 | 86.80 | 87.08 | 86.80 | 86.97 | 86.68 | 0.69% | - |
| Sep 16, 2025 | 86.70 | 86.70 | 86.37 | 86.37 | 86.08 | -0.21% | - |
| Sep 15, 2025 | 87.52 | 87.52 | 86.55 | 86.55 | 86.26 | 0.58% | 4 |
| Sep 12, 2025 | 86.59 | 86.69 | 86.05 | 86.05 | 85.76 | -0.62% | - |
| Sep 11, 2025 | 84.46 | 86.59 | 83.80 | 86.59 | 86.30 | 3.37% | - |
| Sep 10, 2025 | 83.30 | 83.77 | 82.94 | 83.77 | 83.49 | 0.43% | - |
| Sep 9, 2025 | 83.57 | 83.68 | 83.41 | 83.41 | 83.13 | - | - |
| Sep 8, 2025 | 84.60 | 84.60 | 83.41 | 83.41 | 83.13 | -0.51% | - |
| Sep 5, 2025 | 84.19 | 84.19 | 83.79 | 83.84 | 83.56 | 0.05% | 5 |
| Sep 4, 2025 | 82.67 | 83.80 | 82.48 | 83.80 | 83.52 | 0.95% | 5 |
| Sep 3, 2025 | 84.71 | 84.93 | 83.01 | 83.01 | 82.73 | -2.43% | - |
| Sep 2, 2025 | 85.35 | 85.49 | 85.08 | 85.08 | 84.79 | -0.42% | - |
| Sep 1, 2025 | 85.27 | 85.44 | 85.27 | 85.44 | 85.15 | -0.01% | - |
| Aug 29, 2025 | 86.96 | 86.96 | 85.45 | 85.45 | 85.16 | -1.17% | - |
| Aug 28, 2025 | 87.36 | 87.36 | 86.46 | 86.46 | 86.17 | -0.21% | - |
| Aug 27, 2025 | 86.15 | 86.64 | 85.31 | 86.64 | 86.35 | 1.13% | - |
| Aug 26, 2025 | 86.20 | 86.29 | 85.67 | 85.67 | 85.38 | -0.10% | - |
| Aug 25, 2025 | 86.07 | 86.19 | 85.76 | 85.76 | 85.47 | -1.56% | - |
| Aug 22, 2025 | 84.13 | 87.12 | 84.13 | 87.12 | 86.83 | 3.96% | - |
| Aug 21, 2025 | 84.35 | 84.35 | 83.80 | 83.80 | 83.52 | -1.14% | - |
| Aug 20, 2025 | 85.36 | 85.36 | 84.77 | 84.77 | 84.49 | -1.26% | - |
| Aug 19, 2025 | 84.15 | 85.85 | 84.15 | 85.85 | 85.56 | 1.89% | - |
| Aug 18, 2025 | 83.92 | 84.42 | 83.92 | 84.26 | 83.98 | 0.55% | - |
| Aug 15, 2025 | 86.11 | 86.11 | 83.80 | 83.80 | 83.52 | -2.05% | - |
| Aug 14, 2025 | 85.90 | 86.44 | 85.33 | 85.55 | 85.26 | 2.10% | - |
| Aug 12, 2025 | 83.79 | 83.79 | 83.68 | 83.79 | 83.23 | 0.87% | - |
| Aug 11, 2025 | 83.69 | 83.84 | 83.07 | 83.07 | 82.51 | -0.81% | - |
| Aug 8, 2025 | 83.26 | 83.75 | 83.26 | 83.75 | 83.19 | 0.81% | - |
| Aug 7, 2025 | 83.46 | 84.10 | 83.08 | 83.08 | 82.52 | -1.20% | - |
| Aug 6, 2025 | 85.15 | 85.15 | 84.09 | 84.09 | 83.53 | 0.61% | - |
| Aug 5, 2025 | 83.65 | 83.65 | 83.22 | 83.58 | 83.02 | -0.26% | - |
| Aug 4, 2025 | 83.87 | 84.01 | 83.80 | 83.80 | 83.24 | -0.56% | - |
| Aug 1, 2025 | 85.55 | 85.55 | 84.27 | 84.27 | 83.71 | -3.23% | - |
| Jul 31, 2025 | 85.13 | 87.08 | 85.10 | 87.08 | 86.50 | 0.31% | - |
| Jul 30, 2025 | 86.07 | 86.93 | 86.04 | 86.81 | 86.23 | 0.02% | - |
| Jul 29, 2025 | 87.32 | 87.59 | 86.79 | 86.79 | 86.21 | 0.81% | - |
| Jul 28, 2025 | 86.99 | 87.18 | 86.09 | 86.09 | 85.51 | 0.90% | - |
| Jul 25, 2025 | 85.55 | 86.81 | 85.32 | 85.32 | 84.75 | -0.18% | - |
| Jul 24, 2025 | 85.75 | 85.75 | 85.47 | 85.47 | 84.90 | 0.27% | - |
| Jul 23, 2025 | 84.23 | 85.32 | 84.23 | 85.24 | 84.67 | 3.36% | - |
| Jul 22, 2025 | 79.53 | 82.66 | 79.13 | 82.47 | 81.92 | 2.27% | - |
| Jul 21, 2025 | 80.54 | 80.68 | 80.54 | 80.64 | 80.10 | 0.25% | - |
| Jul 18, 2025 | 81.13 | 81.13 | 80.44 | 80.44 | 79.90 | -0.54% | 123 |
| Jul 17, 2025 | 82.34 | 82.34 | 80.88 | 80.88 | 80.34 | 0.21% | - |
| Jul 16, 2025 | 81.92 | 82.56 | 80.71 | 80.71 | 80.17 | -2.37% | - |