Skip to main content
logo
Palantir Technologies Inc. (ETR:PTX)
Germany flag Germany · Delayed Price · Currency is EUR
129.42
-1.32 (-1.01%)
Last updated: Jun 3, 2026, 2:43 PM CET

ETR:PTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026135.10135.70132.26133.44--3.36%555
Jun 1, 2026137.82139.98134.34138.08138.082.89%83,765
May 29, 2026123.76135.46123.58134.20134.2012.30%94,112
May 28, 2026114.44120.00114.42119.50119.503.84%38,980
May 27, 2026116.12116.58113.18115.08115.08-3.29%32,336
May 26, 2026117.44119.00114.68119.00119.00-0.55%23,205
May 25, 2026119.10120.00119.00119.66119.661.68%19,638
May 22, 2026118.86119.78115.94117.68117.68-0.69%20,795
May 21, 2026116.56119.42116.40118.50118.501.26%29,574
May 20, 2026116.52117.50114.30117.02117.020.90%32,992
May 19, 2026115.42118.34115.34115.98115.981.43%54,627
May 18, 2026114.52116.54113.00114.34114.34-0.88%40,393
May 15, 2026113.12116.02112.50115.36115.361.26%34,127
May 14, 2026110.98113.92110.80113.92113.922.08%35,240
May 13, 2026115.90117.00110.58111.60111.60-2.35%61,803
May 12, 2026115.16117.00114.12114.28114.280.28%83,924
May 11, 2026115.42115.92112.76113.96113.96-1.69%48,142
May 8, 2026116.92117.34112.92115.92115.92-2.36%32,625
May 7, 2026114.28119.72114.10118.72118.725.01%44,055
May 6, 2026114.06116.28111.72113.06113.06-3.86%92,029
May 5, 2026122.74124.00116.76117.60117.60-5.78%96,902
May 4, 2026125.14127.62124.48124.82124.825.14%65,641
Apr 30, 2026116.96119.54116.90118.72118.721.25%27,844
Apr 29, 2026120.56120.74115.56117.26117.26-2.75%21,477
Apr 28, 2026121.92122.86120.22120.58120.58-1.54%35,286
Apr 27, 2026120.48123.48119.50122.46122.462.00%18,660
Apr 24, 2026122.34122.92118.80120.06120.06-3.63%26,336
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