Skip to main content
logo
Palantir Technologies Inc. (ETR:PTX)
Germany flag Germany · Delayed Price · Currency is EUR
128.92
-0.80 (-0.62%)
Last updated: Apr 23, 2026, 2:30 PM CET

ETR:PTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026128.50128.84123.00124.58124.58-3.35%27,727
Apr 22, 2026125.94129.88125.14128.90128.902.89%28,326
Apr 21, 2026124.58127.32122.50125.28125.281.97%22,775
Apr 20, 2026123.14125.00122.30122.86122.86-2.04%21,222
Apr 17, 2026121.34125.42121.22125.42125.423.04%37,206
Apr 16, 2026121.80122.90118.70121.72121.723.29%43,144
Apr 15, 2026115.48118.38114.46117.84117.841.97%31,051
Apr 14, 2026112.86116.90112.76115.56115.561.55%45,460
Apr 13, 2026110.28114.36110.10113.80113.803.72%73,707
Apr 10, 2026111.60112.16104.68109.72109.72-2.26%79,585
Apr 9, 2026121.12121.44111.00112.26112.26-10.62%59,549
Apr 8, 2026133.28133.60124.64125.60125.60-1.47%37,671
Apr 7, 2026126.90127.92125.10127.48127.48-0.05%26,568
Apr 2, 2026124.16128.00122.00127.54127.540.24%22,191
Apr 1, 2026128.58128.94124.58127.24127.242.66%30,968
Mar 31, 2026120.30123.94120.02123.94123.94-0.31%32,070
Mar 30, 2026124.00125.98122.30124.32124.32-0.34%20,749
Mar 27, 2026129.10129.12122.92124.74124.74-3.60%27,949
Mar 26, 2026133.54133.54128.62129.40129.40-4.23%27,981
Mar 25, 2026136.28138.24134.00135.12135.122.13%25,089
Mar 24, 2026138.84140.00131.62132.30132.30-2.75%38,001
Mar 23, 2026128.86137.98128.52136.04136.042.61%50,538
Mar 20, 2026134.26135.50130.08132.58132.58-0.56%32,133
Mar 19, 2026132.38134.46130.92133.32133.32-0.10%29,140
Mar 18, 2026135.30135.92133.28133.46133.46-1.74%34,415
Mar 17, 2026132.02135.82131.30135.82135.822.49%32,058
Mar 16, 2026132.68133.74131.74132.52132.52-0.03%26,790
Mar 13, 2026132.64135.16129.90132.56132.56-1.25%34,980
Mar 12, 2026130.16135.06130.04134.24134.243.06%46,646
Mar 11, 2026129.82132.18129.02130.26130.26-0.21%33,911
Mar 10, 2026133.52134.36129.00130.54130.54-2.01%62,489
Mar 9, 2026132.86136.46132.62133.22133.22-0.05%34,955
Mar 6, 2026132.34134.08129.28133.28133.281.51%40,629
Mar 5, 2026131.90134.00129.90131.30131.300.11%36,226
Mar 4, 2026126.64132.58125.76131.16131.166.08%43,621
Mar 3, 2026122.94126.20119.56123.64123.64-0.26%82,110
Mar 2, 2026121.38125.96120.02123.96123.967.40%114,397
Feb 27, 2026115.54116.78113.30115.42115.420.59%31,106
Feb 26, 2026113.64116.42112.70114.74114.74-0.09%24,545
Feb 25, 2026109.06114.96109.06114.84114.844.99%24,195
Feb 24, 2026110.08110.40107.50109.38109.38-1.34%31,038
Feb 23, 2026112.50113.74108.04110.86110.86-3.06%41,730
Feb 20, 2026115.28115.92111.62114.36114.36-0.03%35,165
Feb 19, 2026115.58115.78111.68114.40114.40-2.90%57,907
Feb 18, 2026112.88119.00112.88117.82117.825.71%58,297
Feb 17, 2026109.54112.28107.72111.46111.460.98%53,059
Feb 16, 2026112.00112.56109.90110.38110.380.31%16,876
Feb 13, 2026107.84111.40106.40110.04110.041.79%115,438
Feb 12, 2026114.38115.42106.82108.10108.10-4.37%90,831
Feb 11, 2026116.90117.96112.30113.04113.04-4.93%61,768