PACCAR Inc (FRA:PAE)
Germany · Delayed Price · Currency is EUR 101.08
-1.16 (-1.13%)
At close: Sep 18, 2026
FRA:PAE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 101.90 | 102.40 | 99.46 | 101.08 | 101.08 | -1.13% | - |
| Sep 17, 2026 | 103.26 | 103.40 | 102.24 | 102.24 | 102.24 | -0.72% | - |
| Sep 16, 2026 | 105.74 | 105.74 | 102.98 | 102.98 | 102.98 | -2.78% | - |
| Sep 15, 2026 | 105.68 | 106.36 | 105.32 | 105.92 | 105.92 | -0.45% | - |
| Sep 14, 2026 | 105.58 | 106.40 | 103.82 | 106.40 | 106.40 | 0.74% | - |
| Sep 11, 2026 | 105.48 | 106.62 | 105.48 | 105.62 | 105.62 | 0.06% | - |
| Sep 10, 2026 | 105.66 | 105.76 | 105.24 | 105.56 | 105.56 | 0.88% | 40 |
| Sep 9, 2026 | 104.74 | 104.74 | 103.58 | 104.64 | 104.64 | -0.68% | - |
| Sep 8, 2026 | 105.82 | 106.44 | 105.36 | 105.36 | 105.36 | -0.66% | - |
| Sep 7, 2026 | 106.34 | 106.34 | 105.92 | 106.06 | 106.06 | -1.17% | 8 |
| Sep 4, 2026 | 106.54 | 107.62 | 106.54 | 107.32 | 107.32 | 0.37% | - |
| Sep 3, 2026 | 104.98 | 106.92 | 104.98 | 106.92 | 106.92 | 1.96% | - |
| Sep 2, 2026 | 105.18 | 106.06 | 104.86 | 104.86 | 104.86 | -0.68% | - |
| Sep 1, 2026 | 106.50 | 106.52 | 105.58 | 105.58 | 105.58 | -1.31% | - |
| Aug 31, 2026 | 107.34 | 107.70 | 106.58 | 106.98 | 106.98 | -1.09% | - |
| Aug 28, 2026 | 108.20 | 109.22 | 107.52 | 108.16 | 108.16 | -0.50% | - |
| Aug 27, 2026 | 110.48 | 110.48 | 108.70 | 108.70 | 108.70 | -1.81% | - |
| Aug 26, 2026 | 110.22 | 111.38 | 110.22 | 110.70 | 110.70 | 0.05% | - |
| Aug 25, 2026 | 111.00 | 111.24 | 110.64 | 110.64 | 110.64 | -0.74% | - |
| Aug 24, 2026 | 111.56 | 112.62 | 111.18 | 111.46 | 111.46 | -0.71% | - |
| Aug 21, 2026 | 109.80 | 112.48 | 109.80 | 112.26 | 112.26 | 1.70% | - |
| Aug 20, 2026 | 108.70 | 111.08 | 107.92 | 110.38 | 110.38 | 1.25% | - |
| Aug 19, 2026 | 110.00 | 110.06 | 109.02 | 109.02 | 109.02 | -1.43% | - |
| Aug 18, 2026 | 112.34 | 112.48 | 110.60 | 110.60 | 110.60 | -2.09% | - |
| Aug 17, 2026 | 112.30 | 112.96 | 112.02 | 112.96 | 112.96 | -0.05% | - |
| Aug 14, 2026 | 112.68 | 113.02 | 111.48 | 113.02 | 113.02 | -0.28% | - |
| Aug 13, 2026 | 113.14 | 113.74 | 112.16 | 113.34 | 113.34 | -0.30% | - |
| Aug 12, 2026 | 114.08 | 114.46 | 112.86 | 113.68 | 113.68 | -0.90% | - |
| Aug 11, 2026 | 113.12 | 115.02 | 113.12 | 115.02 | 114.72 | 1.50% | - |
| Aug 10, 2026 | 114.66 | 115.04 | 112.44 | 113.32 | 113.02 | -1.43% | - |
| Aug 7, 2026 | 113.88 | 114.96 | 113.36 | 114.96 | 114.66 | 0.42% | - |
| Aug 6, 2026 | 115.24 | 116.76 | 114.48 | 114.48 | 114.18 | -1.05% | - |
| Aug 5, 2026 | 117.70 | 117.70 | 115.68 | 115.70 | 115.39 | -2.21% | - |
| Aug 4, 2026 | 114.48 | 118.32 | 113.08 | 118.32 | 118.01 | 2.98% | 120 |
| Aug 3, 2026 | 115.08 | 116.00 | 114.90 | 114.90 | 114.60 | -0.33% | - |
| Jul 31, 2026 | 116.14 | 116.14 | 115.22 | 115.28 | 114.98 | -0.43% | - |
| Jul 30, 2026 | 116.66 | 116.66 | 114.44 | 115.78 | 115.47 | -0.89% | - |
| Jul 29, 2026 | 122.00 | 122.50 | 116.82 | 116.82 | 116.51 | -4.12% | 40 |
| Jul 28, 2026 | 116.64 | 121.84 | 115.86 | 121.84 | 121.52 | 4.01% | - |
| Jul 27, 2026 | 116.26 | 117.66 | 115.76 | 117.14 | 116.83 | 0.51% | 22 |
| Jul 24, 2026 | 114.32 | 117.48 | 114.32 | 116.54 | 116.23 | 1.50% | - |
| Jul 23, 2026 | 114.16 | 116.92 | 114.16 | 114.82 | 114.52 | -0.21% | - |
| Jul 22, 2026 | 110.02 | 115.06 | 110.02 | 115.06 | 114.76 | 4.15% | - |
| Jul 21, 2026 | 107.94 | 110.92 | 107.94 | 110.48 | 110.19 | 1.58% | 93 |
| Jul 20, 2026 | 109.60 | 110.08 | 108.76 | 108.76 | 108.47 | -1.25% | 10 |
| Jul 17, 2026 | 110.00 | 111.64 | 109.52 | 110.14 | 109.85 | -0.42% | - |
| Jul 16, 2026 | 106.92 | 110.60 | 106.92 | 110.60 | 110.31 | 2.94% | - |
| Jul 15, 2026 | 108.18 | 108.80 | 107.24 | 107.44 | 107.16 | -0.98% | - |
| Jul 14, 2026 | 108.44 | 109.04 | 107.22 | 108.50 | 108.21 | -0.37% | - |
| Jul 13, 2026 | 108.06 | 109.72 | 108.06 | 108.90 | 108.61 | -0.44% | - |