PACCAR Inc (FRA:PAE)
Germany · Delayed Price · Currency is EUR 85.80
-0.80 (-0.92%)
Last updated: Aug 25, 2025
PACCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 86.00 | 86.02 | 85.80 | 85.80 | - | -0.92% | - |
| Aug 22, 2025 | 83.97 | 87.47 | 83.97 | 86.60 | - | 3.02% | 450 |
| Aug 21, 2025 | 84.07 | 84.07 | 83.64 | 84.06 | - | -0.33% | 450 |
| Aug 20, 2025 | 85.13 | 85.13 | 84.34 | 84.34 | - | -1.02% | 450 |
| Aug 19, 2025 | 84.04 | 85.48 | 84.04 | 85.21 | - | 1.04% | 450 |
| Aug 18, 2025 | 83.78 | 84.38 | 83.71 | 84.33 | - | 0.62% | 450 |
| Aug 15, 2025 | 85.88 | 85.88 | 83.80 | 83.81 | - | -1.99% | 450 |
| Aug 14, 2025 | 85.43 | 85.83 | 84.82 | 85.51 | - | 1.32% | 450 |
| Aug 13, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | - | 1.59% | 25 |
| Aug 12, 2025 | 83.59 | 83.59 | 83.08 | 83.08 | - | -1.05% | 25 |
| Aug 11, 2025 | 83.36 | 83.96 | 83.36 | 83.96 | - | 1.06% | 25 |
| Aug 8, 2025 | 82.98 | 83.08 | 82.98 | 83.08 | - | -1.06% | 114 |
| Aug 7, 2025 | 83.25 | 84.06 | 83.25 | 83.97 | - | 0.49% | 114 |
| Aug 6, 2025 | 84.96 | 84.96 | 83.56 | 83.56 | - | -0.04% | 75 |
| Aug 5, 2025 | 83.33 | 83.59 | 83.33 | 83.59 | - | 0.55% | 75 |
| Aug 4, 2025 | 83.45 | 83.45 | 83.13 | 83.13 | - | -1.33% | 335 |
| Aug 1, 2025 | 85.00 | 85.00 | 84.25 | 84.25 | - | -2.32% | 335 |
| Jul 31, 2025 | 84.96 | 86.25 | 84.96 | 86.25 | - | -0.03% | - |
| Jul 30, 2025 | 86.04 | 86.73 | 86.04 | 86.28 | - | 0.40% | 335 |
| Jul 29, 2025 | 86.86 | 87.34 | 85.94 | 85.94 | - | 0.03% | 335 |
| Jul 28, 2025 | 86.84 | 86.84 | 85.91 | 85.91 | - | -0.45% | 335 |
| Jul 25, 2025 | 86.05 | 86.30 | 86.05 | 86.30 | - | 0.14% | 335 |
| Jul 24, 2025 | 85.43 | 86.18 | 85.43 | 86.18 | - | -0.60% | - |
| Jul 23, 2025 | 84.07 | 86.70 | 84.07 | 86.70 | - | 7.85% | 335 |
| Jul 22, 2025 | 79.31 | 82.31 | 79.31 | 80.39 | - | -0.10% | 335 |
| Jul 21, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | - | -0.20% | 50 |
| Jul 18, 2025 | 80.93 | 80.93 | 80.52 | 80.63 | - | -2.15% | 50 |
| Jul 17, 2025 | 81.91 | 82.40 | 81.91 | 82.40 | - | 0.62% | 50 |
| Jul 16, 2025 | 81.71 | 82.66 | 81.71 | 81.89 | - | -0.15% | 50 |
| Jul 15, 2025 | 81.96 | 82.03 | 81.96 | 82.01 | - | -0.13% | 50 |
| Jul 14, 2025 | 82.76 | 83.07 | 82.12 | 82.12 | - | -1.16% | 50 |
| Jul 11, 2025 | 84.50 | 84.50 | 83.08 | 83.08 | - | -1.85% | 50 |
| Jul 10, 2025 | 83.66 | 84.65 | 83.66 | 84.65 | - | 0.52% | 50 |
| Jul 9, 2025 | 83.97 | 84.21 | 83.81 | 84.21 | - | -0.53% | - |
| Jul 8, 2025 | 82.13 | 84.66 | 82.13 | 84.66 | - | 1.75% | 50 |
| Jul 7, 2025 | 81.99 | 83.20 | 81.99 | 83.20 | - | 1.60% | 55 |
| Jul 4, 2025 | 81.89 | 81.89 | 81.89 | 81.89 | - | -2.60% | 55 |
| Jul 3, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | - | 0.32% | - |
| Jul 2, 2025 | 83.34 | 83.81 | 83.34 | 83.81 | - | 0.59% | - |
| Jul 1, 2025 | 80.44 | 83.32 | 80.44 | 83.32 | - | 2.89% | - |
| Jun 30, 2025 | 81.26 | 81.26 | 80.98 | 80.98 | - | 0.16% | - |
| Jun 27, 2025 | 81.15 | 81.15 | 80.85 | 80.85 | - | 0.37% | 55 |
| Jun 26, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | - | -0.52% | - |
| Jun 25, 2025 | 80.81 | 80.97 | 80.81 | 80.97 | - | 0.91% | 55 |
| Jun 24, 2025 | 79.38 | 80.24 | 79.38 | 80.24 | - | 1.03% | 55 |
| Jun 23, 2025 | 78.64 | 79.42 | 78.64 | 79.42 | - | 0.60% | 3 |
| Jun 20, 2025 | 78.37 | 78.95 | 78.37 | 78.95 | - | 0.24% | 2 |
| Jun 19, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | - | -0.23% | - |
| Jun 18, 2025 | 79.04 | 79.04 | 78.94 | 78.94 | - | -0.49% | 2 |
| Jun 17, 2025 | 79.84 | 79.84 | 79.33 | 79.33 | - | -0.26% | 30 |