Palantir Technologies Inc. (ETR:PTX)
Germany · Delayed Price · Currency is EUR 169.34
+1.62 (0.97%)
At close: Oct 2, 2026
ETR:PTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 169.52 | 173.10 | 169.08 | 169.06 | 169.06 | 0.80% | 22,716 |
| Oct 1, 2026 | 165.98 | 169.68 | 164.68 | 167.72 | 167.72 | -0.17% | 27,979 |
| Sep 30, 2026 | 164.50 | 168.08 | 163.68 | 168.00 | 168.00 | 2.31% | 20,070 |
| Sep 29, 2026 | 164.20 | 166.22 | 163.44 | 164.20 | 164.20 | -0.97% | 14,469 |
| Sep 28, 2026 | 165.92 | 166.34 | 163.54 | 165.80 | 165.80 | -1.30% | 18,301 |
| Sep 25, 2026 | 169.30 | 170.14 | 167.18 | 167.98 | 167.98 | -0.64% | 15,655 |
| Sep 24, 2026 | 167.38 | 169.26 | 165.20 | 169.06 | 169.06 | 0.37% | 29,541 |
| Sep 23, 2026 | 161.76 | 169.98 | 160.48 | 168.44 | 168.44 | 4.65% | 51,156 |
| Sep 22, 2026 | 159.82 | 161.98 | 159.16 | 160.96 | 160.96 | 1.58% | 22,242 |
| Sep 21, 2026 | 155.00 | 158.84 | 154.92 | 158.46 | 158.46 | 3.57% | 18,212 |
| Sep 18, 2026 | 153.50 | 155.00 | 150.22 | 153.00 | 153.00 | -0.64% | 19,555 |
| Sep 17, 2026 | 153.54 | 154.36 | 150.34 | 153.98 | 153.98 | 3.31% | 17,724 |
| Sep 16, 2026 | 150.00 | 150.46 | 146.64 | 149.04 | 149.04 | -0.19% | 13,479 |
| Sep 15, 2026 | 148.82 | 149.70 | 146.94 | 149.32 | 149.32 | 0.39% | 15,875 |
| Sep 14, 2026 | 144.76 | 148.74 | 144.30 | 148.74 | 148.74 | 3.49% | 57,282 |
| Sep 11, 2026 | 143.82 | 145.34 | 142.50 | 143.72 | 143.72 | -0.29% | 11,279 |
| Sep 10, 2026 | 145.68 | 147.02 | 142.00 | 144.14 | 144.14 | -2.03% | 17,301 |
| Sep 9, 2026 | 146.76 | 147.50 | 144.86 | 147.12 | 147.12 | -0.24% | 13,337 |
| Sep 8, 2026 | 149.04 | 150.98 | 147.14 | 147.48 | 147.48 | -2.03% | 13,111 |
| Sep 7, 2026 | 151.24 | 151.70 | 148.94 | 150.54 | 150.54 | -0.45% | 17,109 |
| Sep 4, 2026 | 156.38 | 156.72 | 151.22 | 151.22 | 151.22 | -3.83% | 20,554 |
| Sep 3, 2026 | 146.20 | 159.76 | 146.20 | 157.24 | 157.24 | 8.53% | 35,683 |
| Sep 2, 2026 | 154.76 | 155.02 | 144.88 | 144.88 | 144.88 | -8.64% | 25,869 |
| Sep 1, 2026 | 160.18 | 160.62 | 156.58 | 158.58 | 158.58 | -0.76% | 21,185 |
| Aug 31, 2026 | 158.86 | 160.62 | 157.88 | 159.80 | 159.80 | -1.39% | 24,994 |
| Aug 28, 2026 | 159.00 | 162.10 | 158.20 | 162.06 | 162.06 | 2.32% | 32,987 |
| Aug 27, 2026 | 151.58 | 159.20 | 151.26 | 158.38 | 158.38 | 5.67% | 36,137 |
| Aug 26, 2026 | 147.18 | 151.28 | 145.00 | 149.88 | 149.88 | 0.64% | 30,213 |
| Aug 25, 2026 | 151.76 | 154.00 | 148.52 | 148.92 | 148.92 | -1.99% | 19,410 |
| Aug 24, 2026 | 153.24 | 154.14 | 146.60 | 151.94 | 151.94 | -0.71% | 26,063 |
| Aug 21, 2026 | 149.10 | 153.02 | 147.84 | 153.02 | 153.02 | 2.45% | 24,751 |
| Aug 20, 2026 | 149.40 | 151.00 | 147.64 | 149.36 | 149.36 | -0.03% | 24,779 |
| Aug 19, 2026 | 147.20 | 151.32 | 145.90 | 149.40 | 149.40 | 0.61% | 18,459 |
| Aug 18, 2026 | 147.42 | 150.80 | 146.30 | 148.50 | 148.50 | -1.79% | 22,176 |
| Aug 17, 2026 | 149.58 | 152.00 | 148.56 | 151.20 | 151.20 | -1.18% | 24,597 |
| Aug 14, 2026 | 153.94 | 155.50 | 152.18 | 153.00 | 153.00 | 1.10% | 23,825 |
| Aug 13, 2026 | 147.60 | 153.06 | 147.60 | 151.34 | 151.34 | 3.12% | 27,110 |
| Aug 12, 2026 | 149.98 | 151.28 | 145.92 | 146.76 | 146.76 | -3.10% | 21,340 |
| Aug 11, 2026 | 149.36 | 154.00 | 148.96 | 151.46 | 151.46 | -1.79% | 35,459 |
| Aug 10, 2026 | 148.86 | 155.38 | 145.86 | 154.22 | 154.22 | 5.34% | 64,716 |
| Aug 7, 2026 | 136.20 | 148.00 | 136.02 | 146.40 | 146.40 | 7.47% | 61,120 |
| Aug 6, 2026 | 136.20 | 136.80 | 132.60 | 136.22 | 136.22 | -1.60% | 49,086 |
| Aug 5, 2026 | 138.52 | 143.64 | 136.98 | 138.44 | 138.44 | 0.63% | 79,635 |
| Aug 4, 2026 | 126.40 | 139.10 | 124.38 | 137.58 | 137.58 | 26.71% | 178,503 |
| Aug 3, 2026 | 108.74 | 110.70 | 107.34 | 108.58 | 108.58 | 3.65% | 47,354 |
| Jul 31, 2026 | 107.00 | 109.22 | 104.52 | 104.76 | 104.76 | -0.63% | 44,713 |
| Jul 30, 2026 | 107.56 | 107.92 | 104.68 | 105.42 | 105.42 | -3.99% | 36,215 |
| Jul 29, 2026 | 108.96 | 110.08 | 107.68 | 109.80 | 109.80 | 0.88% | 48,195 |
| Jul 28, 2026 | 115.96 | 116.58 | 103.80 | 108.84 | 108.84 | -4.39% | 56,846 |
| Jul 27, 2026 | 108.78 | 114.14 | 108.78 | 113.84 | 113.84 | 4.61% | 27,007 |