PACCAR Inc (ETR:PAE)
Germany · Delayed Price · Currency is EUR 91.05
+0.82 (0.91%)
At close: Nov 28, 2025
PACCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | 0.91% | - |
| Nov 27, 2025 | 90.02 | 90.23 | 90.02 | 90.23 | 90.23 | -0.62% | 70 |
| Nov 26, 2025 | 91.47 | 91.47 | 90.79 | 90.79 | 90.79 | -0.07% | 18 |
| Nov 25, 2025 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | 1.06% | - |
| Nov 24, 2025 | 89.06 | 89.90 | 89.06 | 89.90 | 89.90 | 4.41% | 33 |
| Nov 20, 2025 | 84.82 | 86.10 | 84.82 | 86.10 | 86.10 | 2.54% | 27 |
| Nov 19, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | 0.86% | - |
| Nov 18, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 1.45% | - |
| Nov 17, 2025 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | -0.33% | - |
| Nov 14, 2025 | 82.58 | 82.58 | 82.33 | 82.33 | 82.33 | -2.37% | 100 |
| Nov 13, 2025 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | -1.43% | - |
| Nov 12, 2025 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | -0.15% | - |
| Nov 11, 2025 | 85.68 | 85.68 | 85.68 | 85.68 | 85.40 | 0.94% | - |
| Nov 10, 2025 | 86.30 | 86.30 | 84.88 | 84.88 | 84.60 | 0.32% | 1 |
| Nov 7, 2025 | 84.61 | 84.61 | 84.61 | 84.61 | 84.33 | -1.42% | - |
| Nov 6, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.54 | 0.63% | - |
| Nov 5, 2025 | 85.29 | 85.29 | 85.29 | 85.29 | 85.01 | 1.23% | - |
| Nov 4, 2025 | 84.54 | 84.54 | 84.25 | 84.25 | 83.97 | -0.74% | 2 |
| Nov 3, 2025 | 83.90 | 84.88 | 83.90 | 84.88 | 84.60 | -0.49% | 3 |
| Oct 31, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.02 | -0.66% | - |
| Oct 30, 2025 | 85.87 | 85.87 | 85.87 | 85.87 | 85.58 | 0.43% | - |
| Oct 29, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.22 | -0.84% | - |
| Oct 28, 2025 | 87.14 | 87.14 | 86.22 | 86.22 | 85.93 | -0.15% | 100 |
| Oct 27, 2025 | 86.74 | 86.74 | 86.35 | 86.35 | 86.06 | 0.76% | 5 |
| Oct 24, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.42 | -0.16% | - |
| Oct 23, 2025 | 85.84 | 85.84 | 85.84 | 85.84 | 85.55 | -2.37% | - |
| Oct 22, 2025 | 86.42 | 87.92 | 86.42 | 87.92 | 87.63 | 1.64% | 110 |
| Oct 21, 2025 | 83.78 | 86.50 | 82.59 | 86.50 | 86.21 | 6.53% | 714 |
| Oct 20, 2025 | 81.48 | 81.48 | 81.20 | 81.20 | 80.93 | 1.40% | 308 |
| Oct 17, 2025 | 79.94 | 80.70 | 79.94 | 80.08 | 79.81 | -1.95% | 827 |
| Oct 16, 2025 | 82.41 | 82.41 | 81.67 | 81.67 | 81.40 | -0.39% | 65 |
| Oct 15, 2025 | 81.39 | 81.99 | 81.00 | 81.99 | 81.72 | 0.94% | 1,610 |
| Oct 14, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 80.96 | 0.51% | - |
| Oct 13, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 80.55 | 0.36% | - |
| Oct 10, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.26 | -2.25% | - |
| Oct 9, 2025 | 82.60 | 82.60 | 82.38 | 82.38 | 82.11 | -1.36% | 7 |
| Oct 8, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 83.24 | 0.11% | - |
| Oct 7, 2025 | 83.20 | 83.43 | 83.20 | 83.43 | 83.15 | -0.14% | 1 |
| Oct 6, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.27 | -0.25% | - |
| Oct 3, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 83.48 | 0.32% | - |
| Oct 2, 2025 | 83.35 | 83.49 | 83.35 | 83.49 | 83.21 | -0.27% | 18 |
| Oct 1, 2025 | 83.03 | 83.72 | 83.03 | 83.72 | 83.44 | -0.70% | 1 |
| Sep 30, 2025 | 85.00 | 85.16 | 84.31 | 84.31 | 84.03 | -0.88% | 20 |
| Sep 29, 2025 | 86.55 | 86.55 | 85.06 | 85.06 | 84.78 | -0.95% | 15 |
| Sep 26, 2025 | 86.53 | 86.53 | 85.88 | 85.88 | 85.59 | 4.15% | 50 |
| Sep 25, 2025 | 82.46 | 82.46 | 82.46 | 82.46 | 82.19 | -0.60% | - |
| Sep 24, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 82.68 | -0.46% | - |
| Sep 23, 2025 | 83.34 | 83.34 | 83.34 | 83.34 | 83.06 | -2.22% | - |
| Sep 22, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 84.95 | 0.86% | 11 |
| Sep 19, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.22 | -0.91% | - |