PACCAR Inc (FRA:PAE)
Germany · Delayed Price · Currency is EUR 85.35
-0.52 (-0.61%)
At close: Oct 23, 2025
PACCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 85.87 | 87.49 | 85.62 | 85.87 | 85.87 | -0.13% | 120 |
| Oct 21, 2025 | 83.53 | 86.97 | 83.22 | 85.98 | 85.98 | 2.48% | 120 |
| Oct 20, 2025 | 82.00 | 83.90 | 82.00 | 83.90 | 83.90 | 3.44% | 30 |
| Oct 17, 2025 | 80.64 | 81.21 | 80.01 | 81.11 | 81.11 | -0.14% | 75 |
| Oct 16, 2025 | 81.55 | 82.04 | 80.86 | 81.22 | 81.22 | -0.61% | 75 |
| Oct 15, 2025 | 81.82 | 82.21 | 81.43 | 81.72 | 81.72 | -0.24% | 30 |
| Oct 14, 2025 | 79.91 | 82.29 | 79.91 | 81.92 | 81.92 | 1.76% | 30 |
| Oct 13, 2025 | 80.34 | 80.73 | 80.26 | 80.50 | 80.50 | 0.74% | 30 |
| Oct 10, 2025 | 82.22 | 82.33 | 79.91 | 79.91 | 79.91 | -2.84% | 30 |
| Oct 9, 2025 | 82.04 | 83.16 | 82.04 | 82.25 | 82.25 | -0.22% | 30 |
| Oct 8, 2025 | 83.07 | 83.58 | 82.39 | 82.43 | 82.43 | -0.67% | 30 |
| Oct 7, 2025 | 83.83 | 84.53 | 82.87 | 82.99 | 82.99 | -1.33% | - |
| Oct 6, 2025 | 83.54 | 84.11 | 83.13 | 84.11 | 84.11 | -0.07% | 611 |
| Oct 3, 2025 | 84.48 | 84.58 | 83.85 | 84.17 | 84.17 | -0.15% | 30 |
| Oct 2, 2025 | 82.99 | 84.30 | 82.99 | 84.30 | 84.30 | 1.05% | 380 |
| Oct 1, 2025 | 83.10 | 83.73 | 82.58 | 83.42 | 83.42 | -0.20% | 708 |
| Sep 30, 2025 | 84.83 | 84.83 | 83.59 | 83.59 | 83.59 | -1.61% | 278 |
| Sep 29, 2025 | 85.72 | 85.72 | 84.55 | 84.96 | 84.96 | -0.97% | 563 |
| Sep 26, 2025 | 86.00 | 86.21 | 85.71 | 85.79 | 85.79 | 4.57% | 1,606 |
| Sep 25, 2025 | 82.37 | 82.65 | 82.00 | 82.04 | 82.04 | -0.40% | 424 |
| Sep 24, 2025 | 82.74 | 83.37 | 82.37 | 82.37 | 82.37 | -0.54% | 25 |
| 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 |