Palantir Technologies Inc. (ETR:PTX)
Germany · Delayed Price · Currency is EUR 144.42
+1.64 (1.15%)
At close: Nov 28, 2025
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 143.84 | 145.54 | 143.58 | 144.42 | 144.42 | 1.15% | 22,661 |
| Nov 27, 2025 | 143.48 | 143.56 | 142.28 | 142.78 | 142.78 | -0.57% | 8,478 |
| Nov 26, 2025 | 142.72 | 144.16 | 141.82 | 143.60 | 143.60 | 3.12% | 14,964 |
| Nov 25, 2025 | 140.48 | 140.48 | 135.42 | 139.26 | 139.26 | -1.12% | 29,732 |
| Nov 24, 2025 | 136.70 | 141.20 | 134.68 | 140.84 | 140.84 | 6.46% | 41,829 |
| Nov 21, 2025 | 133.60 | 137.04 | 128.70 | 132.30 | 132.30 | -7.44% | 107,043 |
| Nov 20, 2025 | 149.38 | 151.12 | 142.94 | 142.94 | 142.94 | -0.49% | 33,226 |
| Nov 19, 2025 | 143.86 | 146.76 | 143.64 | 143.64 | 143.64 | -2.31% | 27,596 |
| Nov 18, 2025 | 145.08 | 147.50 | 143.50 | 147.04 | 147.04 | -1.05% | 42,587 |
| Nov 17, 2025 | 151.34 | 151.80 | 146.50 | 148.60 | 148.60 | -2.17% | 58,917 |
| Nov 14, 2025 | 147.50 | 151.96 | 138.64 | 151.90 | 151.90 | 1.39% | 143,612 |
| Nov 13, 2025 | 159.20 | 159.20 | 149.18 | 149.82 | 149.82 | -5.06% | 44,288 |
| Nov 12, 2025 | 165.60 | 166.30 | 156.60 | 157.80 | 157.80 | -3.21% | 47,436 |
| Nov 11, 2025 | 166.94 | 166.94 | 161.50 | 163.04 | 163.04 | -0.69% | 38,028 |
| Nov 10, 2025 | 159.20 | 167.54 | 158.38 | 164.18 | 164.18 | 11.63% | 71,310 |
| Nov 7, 2025 | 153.74 | 154.36 | 145.96 | 147.08 | 147.08 | -4.34% | 116,284 |
| Nov 6, 2025 | 162.76 | 165.60 | 153.76 | 153.76 | 153.76 | -5.29% | 54,320 |
| Nov 5, 2025 | 161.32 | 165.46 | 157.08 | 162.34 | 162.34 | -2.42% | 96,724 |
| Nov 4, 2025 | 170.98 | 171.00 | 162.06 | 166.36 | 166.36 | -5.54% | 138,012 |
| Nov 3, 2025 | 175.72 | 179.00 | 175.50 | 176.12 | 176.12 | 1.71% | 55,582 |
| Oct 31, 2025 | 171.00 | 177.00 | 170.82 | 173.16 | 173.16 | 1.04% | 32,881 |
| Oct 30, 2025 | 172.38 | 172.54 | 168.00 | 171.38 | 171.38 | 2.01% | 30,069 |
| Oct 29, 2025 | 165.04 | 170.28 | 163.40 | 168.00 | 168.00 | 3.49% | 62,915 |
| Oct 28, 2025 | 162.38 | 164.40 | 161.46 | 162.34 | 162.34 | -0.36% | 16,425 |
| Oct 27, 2025 | 161.90 | 165.58 | 161.04 | 162.92 | 162.92 | 2.63% | 40,131 |
| Oct 24, 2025 | 155.70 | 160.00 | 155.54 | 158.74 | 158.74 | 2.16% | 23,579 |
| Oct 23, 2025 | 152.46 | 155.38 | 149.74 | 155.38 | 155.38 | 5.93% | 29,937 |
| Oct 22, 2025 | 155.90 | 157.00 | 146.20 | 146.68 | 146.68 | -6.12% | 25,570 |
| Oct 21, 2025 | 155.98 | 156.86 | 154.00 | 156.24 | 156.24 | -0.22% | 17,742 |
| Oct 20, 2025 | 154.36 | 157.00 | 152.94 | 156.58 | 156.58 | 4.47% | 30,452 |
| Oct 17, 2025 | 148.08 | 155.48 | 145.94 | 149.88 | 149.88 | -4.19% | 82,006 |
| Oct 16, 2025 | 154.52 | 158.50 | 154.48 | 156.44 | 156.44 | 0.46% | 34,085 |
| Oct 15, 2025 | 155.56 | 158.50 | 155.30 | 155.72 | 155.72 | 0.41% | 31,051 |
| Oct 14, 2025 | 150.62 | 155.68 | 147.68 | 155.08 | 155.08 | 2.77% | 71,861 |
| Oct 13, 2025 | 154.00 | 156.06 | 150.14 | 150.90 | 150.90 | -1.77% | 62,133 |
| Oct 10, 2025 | 159.98 | 161.50 | 153.62 | 153.62 | 153.62 | -2.46% | 43,803 |
| Oct 9, 2025 | 157.70 | 158.20 | 155.40 | 157.50 | 157.50 | 0.13% | 26,740 |
| Oct 8, 2025 | 157.26 | 159.08 | 155.90 | 157.30 | 157.30 | 1.89% | 53,109 |
| Oct 7, 2025 | 153.60 | 159.56 | 152.62 | 154.38 | 154.38 | 0.44% | 51,859 |
| Oct 6, 2025 | 151.48 | 156.34 | 150.82 | 153.70 | 153.70 | 0.08% | 56,797 |
| Oct 3, 2025 | 160.20 | 160.20 | 149.90 | 153.58 | 153.58 | -3.64% | 44,989 |
| Oct 2, 2025 | 158.00 | 160.04 | 156.50 | 159.38 | 159.38 | 0.92% | 58,410 |
| Oct 1, 2025 | 152.50 | 158.66 | 151.52 | 157.92 | 157.92 | 2.59% | 75,203 |
| Sep 30, 2025 | 152.06 | 155.02 | 150.74 | 153.94 | 153.94 | 1.76% | 38,049 |
| Sep 29, 2025 | 152.46 | 154.30 | 151.28 | 151.28 | 151.28 | - | 37,653 |
| Sep 26, 2025 | 153.72 | 154.94 | 149.80 | 151.28 | 151.28 | -3.72% | 41,692 |
| Sep 25, 2025 | 152.48 | 157.48 | 148.26 | 157.12 | 157.12 | 2.40% | 75,588 |
| Sep 24, 2025 | 154.94 | 157.00 | 153.44 | 153.44 | 153.44 | -0.42% | 39,086 |
| Sep 23, 2025 | 151.62 | 157.20 | 151.62 | 154.08 | 154.08 | 0.98% | 48,503 |
| Sep 22, 2025 | 154.96 | 154.96 | 151.58 | 152.58 | 152.58 | -1.64% | 31,449 |