Palantir Technologies Inc. (ETR:PTX)
Germany · Delayed Price · Currency is EUR 132.80
+1.48 (1.13%)
At close: Sep 8, 2025
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 130.00 | 134.42 | 130.00 | 132.80 | - | 1.13% | 15,984 |
| Sep 5, 2025 | 134.78 | 135.00 | 126.54 | 131.32 | - | -1.79% | 2,446 |
| Sep 4, 2025 | 132.90 | 134.22 | 131.66 | 133.72 | - | 0.98% | 3,067 |
| Sep 3, 2025 | 134.90 | 137.58 | 132.16 | 132.42 | - | -2.23% | 5,736 |
| Sep 2, 2025 | 133.10 | 135.54 | 129.46 | 135.44 | - | 1.73% | 9,184 |
| Sep 1, 2025 | 134.00 | 134.00 | 132.50 | 133.14 | - | -0.83% | 2,971 |
| Aug 29, 2025 | 134.90 | 135.30 | 132.50 | 134.26 | - | -0.16% | 1,589 |
| Aug 28, 2025 | 133.96 | 135.88 | 131.70 | 134.48 | - | 0.33% | 5,205 |
| Aug 27, 2025 | 139.60 | 141.44 | 134.04 | 134.04 | - | -3.04% | 8,763 |
| Aug 26, 2025 | 134.32 | 138.78 | 133.30 | 138.24 | - | 1.68% | 7,569 |
| Aug 25, 2025 | 136.00 | 136.00 | 127.50 | 135.96 | - | 0.32% | 7,774 |
| Aug 22, 2025 | 133.40 | 138.80 | 132.10 | 135.52 | - | 0.61% | 4,700 |
| Aug 21, 2025 | 136.50 | 137.28 | 132.52 | 134.70 | - | 0.82% | 8,118 |
| Aug 20, 2025 | 131.12 | 134.82 | 122.00 | 133.60 | - | -1.18% | 37,231 |
| Aug 19, 2025 | 148.42 | 148.60 | 135.00 | 135.20 | - | -9.02% | 21,267 |
| Aug 18, 2025 | 151.20 | 152.32 | 147.00 | 148.60 | - | -1.93% | 8,469 |
| Aug 15, 2025 | 156.52 | 156.62 | 148.52 | 151.52 | - | -2.87% | 12,563 |
| Aug 14, 2025 | 158.32 | 158.94 | 154.20 | 156.00 | - | -1.18% | 9,426 |
| Aug 13, 2025 | 160.84 | 161.92 | 157.24 | 157.86 | - | -1.14% | 4,420 |
| Aug 12, 2025 | 157.60 | 161.00 | 156.62 | 159.68 | - | 1.56% | 4,593 |
| Aug 11, 2025 | 162.00 | 162.10 | 157.00 | 157.22 | - | -2.07% | 13,510 |
| Aug 8, 2025 | 157.42 | 161.28 | 156.92 | 160.54 | - | 2.84% | 10,607 |
| Aug 7, 2025 | 155.48 | 158.54 | 153.38 | 156.10 | - | 2.16% | 18,672 |
| Aug 6, 2025 | 150.00 | 155.30 | 146.94 | 152.80 | - | 2.02% | 14,206 |
| Aug 5, 2025 | 146.00 | 152.54 | 145.48 | 149.78 | - | 7.83% | 20,875 |
| Aug 4, 2025 | 135.88 | 139.10 | 134.90 | 138.90 | - | 3.89% | 10,717 |
| Aug 1, 2025 | 138.26 | 138.26 | 131.00 | 133.70 | - | -3.44% | 10,419 |
| Jul 31, 2025 | 139.90 | 140.88 | 137.80 | 138.46 | - | 0.07% | 7,797 |
| Jul 30, 2025 | 135.40 | 138.92 | 134.90 | 138.36 | - | 2.32% | 6,295 |
| Jul 29, 2025 | 135.82 | 138.26 | 134.36 | 135.22 | - | -0.59% | 6,808 |
| Jul 28, 2025 | 135.50 | 138.40 | 132.58 | 136.02 | - | 0.53% | 11,594 |
| Jul 25, 2025 | 131.60 | 136.70 | 131.04 | 135.30 | - | 2.64% | 8,355 |
| Jul 24, 2025 | 131.28 | 132.04 | 130.40 | 131.82 | - | 1.20% | 2,111 |
| Jul 23, 2025 | 126.54 | 130.40 | 126.54 | 130.26 | - | 3.18% | 3,175 |
| Jul 22, 2025 | 129.14 | 130.14 | 124.00 | 126.24 | - | -2.79% | 8,472 |
| Jul 21, 2025 | 132.40 | 133.04 | 129.42 | 129.86 | - | -1.62% | 3,416 |
| Jul 18, 2025 | 133.52 | 133.52 | 131.00 | 132.00 | - | -0.75% | 3,455 |
| Jul 17, 2025 | 129.98 | 133.90 | 129.98 | 133.00 | - | 2.12% | 10,712 |
| Jul 16, 2025 | 128.00 | 130.24 | 126.80 | 130.24 | - | 2.12% | 5,474 |
| Jul 15, 2025 | 128.06 | 129.72 | 127.00 | 127.54 | - | -0.36% | 5,393 |
| Jul 14, 2025 | 122.38 | 128.00 | 121.04 | 128.00 | - | 4.80% | 9,121 |
| Jul 11, 2025 | 121.48 | 123.50 | 120.04 | 122.14 | - | 0.33% | 3,100 |
| Jul 10, 2025 | 120.92 | 123.52 | 120.52 | 121.74 | - | -0.18% | 4,085 |
| Jul 9, 2025 | 118.58 | 122.12 | 117.52 | 121.96 | - | 2.76% | 2,892 |
| Jul 8, 2025 | 118.74 | 119.06 | 116.80 | 118.68 | - | 0.22% | 1,776 |
| Jul 7, 2025 | 114.70 | 118.90 | 112.68 | 118.42 | - | 4.95% | 4,920 |
| Jul 4, 2025 | 114.50 | 114.50 | 112.82 | 112.84 | - | -1.43% | 2,069 |
| Jul 3, 2025 | 112.50 | 114.72 | 112.50 | 114.48 | - | 2.01% | 2,058 |
| Jul 2, 2025 | 111.98 | 112.86 | 110.14 | 112.22 | - | 1.65% | 5,885 |
| Jul 1, 2025 | 117.00 | 117.00 | 109.20 | 110.40 | - | -3.97% | 14,741 |