PACCAR Inc (FRA:PAE)
Germany · Delayed Price · Currency is EUR 84.23
-0.73 (-0.86%)
Last updated: Sep 30, 2025, 6:00 PM CET
PACCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 85.72 | 85.72 | 84.55 | 84.96 | 84.96 | -0.97% | 55 |
| Sep 26, 2025 | 86.00 | 86.21 | 85.71 | 85.79 | 85.79 | 4.57% | 55 |
| Sep 25, 2025 | 82.37 | 82.65 | 82.00 | 82.04 | 82.04 | -0.40% | 55 |
| Sep 24, 2025 | 82.74 | 83.37 | 82.37 | 82.37 | 82.37 | -0.54% | 55 |
| Sep 23, 2025 | 81.79 | 83.15 | 81.79 | 82.82 | 82.82 | 0.61% | 55 |
| Sep 22, 2025 | 84.77 | 84.77 | 82.32 | 82.32 | 82.32 | -2.88% | 30 |
| Sep 19, 2025 | 85.99 | 85.99 | 84.44 | 84.76 | 84.76 | -1.60% | 35 |
| Sep 18, 2025 | 85.53 | 86.15 | 85.00 | 86.14 | 86.14 | 0.77% | 35 |
| Sep 17, 2025 | 86.52 | 87.44 | 85.29 | 85.48 | 85.48 | -1.61% | 35 |
| Sep 16, 2025 | 86.61 | 86.88 | 86.00 | 86.88 | 86.88 | 0.14% | 35 |
| Sep 15, 2025 | 87.21 | 87.25 | 86.19 | 86.76 | 86.76 | -1.13% | 35 |
| Sep 12, 2025 | 86.57 | 87.93 | 85.90 | 87.75 | 87.75 | 1.00% | 35 |
| Sep 11, 2025 | 84.19 | 86.88 | 84.19 | 86.88 | 86.88 | 2.96% | 35 |
| Sep 10, 2025 | 83.02 | 84.38 | 83.02 | 84.38 | 84.38 | 1.02% | 35 |
| Sep 9, 2025 | 83.30 | 83.53 | 83.13 | 83.53 | 83.53 | 0.14% | 35 |
| Sep 8, 2025 | 84.40 | 84.40 | 82.91 | 83.41 | 83.41 | -1.28% | 35 |
| Sep 5, 2025 | 84.05 | 84.82 | 83.61 | 84.49 | 84.49 | 0.36% | 35 |
| Sep 4, 2025 | 82.31 | 84.19 | 82.16 | 84.19 | 84.19 | 2.06% | 35 |
| Sep 3, 2025 | 84.44 | 85.07 | 82.41 | 82.49 | 82.49 | -2.91% | 150 |
| Sep 2, 2025 | 85.20 | 85.20 | 84.24 | 84.96 | 84.96 | -0.33% | 130 |
| Sep 1, 2025 | 85.03 | 85.30 | 85.03 | 85.24 | 85.24 | -0.11% | 130 |
| Aug 29, 2025 | 86.00 | 86.91 | 85.33 | 85.33 | 85.33 | -0.95% | 130 |
| Aug 28, 2025 | 87.08 | 87.08 | 86.04 | 86.15 | 86.15 | -1.20% | 200 |
| Aug 27, 2025 | 85.91 | 87.20 | 85.91 | 87.20 | 87.20 | 1.44% | 200 |
| Aug 26, 2025 | 86.00 | 86.16 | 85.76 | 85.96 | 85.96 | -0.72% | 200 |
| Aug 25, 2025 | 86.00 | 86.58 | 85.36 | 86.58 | 86.58 | -0.02% | 200 |
| Aug 22, 2025 | 83.97 | 87.47 | 83.97 | 86.60 | 86.60 | 3.02% | 450 |
| Aug 21, 2025 | 84.07 | 84.07 | 83.64 | 84.06 | 84.06 | -0.33% | 450 |
| Aug 20, 2025 | 85.13 | 85.13 | 84.34 | 84.34 | 84.34 | -1.02% | 450 |
| Aug 19, 2025 | 84.04 | 85.48 | 84.04 | 85.21 | 85.21 | 1.04% | 450 |
| Aug 18, 2025 | 83.78 | 84.38 | 83.71 | 84.33 | 84.33 | 0.62% | - |
| Aug 15, 2025 | 85.88 | 85.88 | 83.80 | 83.81 | 83.81 | -1.99% | - |
| Aug 14, 2025 | 85.43 | 85.83 | 84.82 | 85.51 | 85.51 | 1.32% | 450 |
| Aug 13, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.12 | 1.59% | - |
| Aug 12, 2025 | 83.59 | 83.59 | 83.08 | 83.08 | 82.80 | -1.05% | - |
| Aug 11, 2025 | 83.36 | 83.96 | 83.36 | 83.96 | 83.68 | 1.06% | 25 |
| Aug 8, 2025 | 82.98 | 83.08 | 82.98 | 83.08 | 82.80 | -1.06% | - |
| Aug 7, 2025 | 83.25 | 84.06 | 83.25 | 83.97 | 83.69 | 0.49% | 114 |
| Aug 6, 2025 | 84.96 | 84.96 | 83.56 | 83.56 | 83.28 | -0.04% | - |
| Aug 5, 2025 | 83.33 | 83.59 | 83.33 | 83.59 | 83.31 | 0.55% | 75 |
| Aug 4, 2025 | 83.45 | 83.45 | 83.13 | 83.13 | 82.85 | -1.33% | - |
| Aug 1, 2025 | 85.00 | 85.00 | 84.25 | 84.25 | 83.97 | -2.32% | - |
| Jul 31, 2025 | 84.96 | 86.25 | 84.96 | 86.25 | 85.96 | -0.03% | - |
| Jul 30, 2025 | 86.04 | 86.73 | 86.04 | 86.28 | 85.99 | 0.40% | - |
| Jul 29, 2025 | 86.86 | 87.34 | 85.94 | 85.94 | 85.65 | 0.03% | - |
| Jul 28, 2025 | 86.84 | 86.84 | 85.91 | 85.91 | 85.62 | -0.45% | - |
| Jul 25, 2025 | 86.05 | 86.30 | 86.05 | 86.30 | 86.01 | 0.14% | - |
| Jul 24, 2025 | 85.43 | 86.18 | 85.43 | 86.18 | 85.89 | -0.60% | - |
| Jul 23, 2025 | 84.07 | 86.70 | 84.07 | 86.70 | 86.41 | 7.85% | - |
| Jul 22, 2025 | 79.31 | 82.31 | 79.31 | 80.39 | 80.12 | -0.10% | 335 |