Skip to main content
logo
Exit
Palantir Technologies Inc. (ETR:PTX)
Germany flag Germany · Delayed Price · Currency is EUR
152.00
-9.36 (-5.80%)
At close: Oct 10, 2025

Palantir Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025159.98161.50153.62153.62153.62-2.46%43,803
Oct 9, 2025157.70158.20155.40157.50157.502.02%26,740
Oct 8, 2025154.38154.38154.38154.38154.38-53,109
Oct 7, 2025153.60159.56152.62154.38154.380.52%51,859
Oct 6, 2025153.58153.58153.58153.58153.58-56,797
Oct 3, 2025160.20160.20149.90153.58153.58-3.64%44,989
Oct 2, 2025158.00160.04156.50159.38159.380.92%58,410
Oct 1, 2025152.50158.66151.52157.92157.924.39%75,203
Sep 30, 2025151.28151.28151.28151.28151.28-38,049
Sep 29, 2025152.46154.30151.28151.28151.28-37,653
Sep 26, 2025153.72154.94149.80151.28151.28-3.72%41,692
Sep 25, 2025152.48157.48148.26157.12157.122.40%75,588
Sep 24, 2025154.94157.00153.44153.44153.44-0.42%39,086
Sep 23, 2025151.62157.20151.62154.08154.08-0.67%48,503
Sep 22, 2025155.12155.12155.12155.12155.12-31,449
Sep 19, 2025150.00155.12149.00155.12155.124.91%64,477
Sep 18, 2025143.84149.72143.58147.86147.865.99%81,418
Sep 17, 2025143.28143.36138.36139.50139.50-2.69%35,953
Sep 16, 2025145.06145.26142.92143.36143.360.48%45,350
Sep 15, 2025146.26146.38142.50142.68142.68-47,035
Sep 12, 2025140.76143.30140.14142.68142.680.93%29,804
Sep 11, 2025143.28143.56139.48141.36141.36-0.88%55,587
Sep 10, 2025141.22143.66139.56142.62142.625.44%62,048
Sep 9, 2025133.52135.76133.42135.26135.260.71%31,290
Sep 8, 2025130.84134.40130.58134.30134.304.68%45,104
Sep 5, 2025134.16135.38126.24128.30128.30-3.50%79,867
Sep 4, 2025133.20134.88131.94132.96132.96-2.91%68,176
Sep 3, 2025135.30138.00131.34136.94136.941.36%46,810
Sep 2, 2025133.06135.76129.20135.10135.101.67%56,668
Sep 1, 2025132.88133.84132.88132.88132.88-0.37%16,978
Aug 29, 2025134.92135.60131.30133.38133.38-0.73%38,147
Aug 28, 2025134.60136.08130.90134.36134.36-0.93%56,580
Aug 27, 2025139.60141.74135.62135.62135.62-1.11%79,328
Aug 26, 2025133.90138.08132.80137.14137.142.39%41,409
Aug 25, 2025135.72135.76127.86133.94133.94-3.31%84,708
Aug 22, 2025133.18139.18131.08138.52138.522.79%80,904
Aug 21, 2025136.96137.16132.44134.76134.764.71%123,743
Aug 20, 2025132.00134.80122.12128.70128.70-8.49%376,415
Aug 19, 2025148.20148.62138.20140.64140.64-5.13%161,043
Aug 18, 2025151.16152.26147.26148.24148.24-2.04%80,434
Aug 15, 2025156.32156.40148.22151.32151.32-3.15%186,432
Aug 14, 2025157.72158.88155.90156.24156.24-1.40%48,403
Aug 13, 2025160.70161.86157.32158.46158.46-1.22%56,243
Aug 12, 2025160.42160.42160.42160.42160.42-97,631
Aug 11, 2025161.98162.20157.66160.42160.42-0.11%102,059
Aug 8, 2025156.98161.16156.84160.60160.601.81%82,070
Aug 7, 2025155.16158.20153.90157.74157.742.88%154,424
Aug 6, 2025150.40155.22147.28153.32153.324.51%109,128
Aug 5, 2025147.26152.68145.78146.70146.707.24%215,188
Aug 4, 2025135.04138.80134.90136.80136.802.17%47,212