Palantir Technologies Inc. (FRA:PTX)
Germany · Delayed Price · Currency is EUR 155.00
-2.86 (-1.81%)
Aug 14, 2025, 6:19 PM CET
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 158.32 | 158.84 | 155.90 | 158.52 | 158.52 | 0.42% | 7,348 |
| Aug 13, 2025 | 160.84 | 161.92 | 157.24 | 157.86 | 158.46 | -0.39% | 56,243 |
| Aug 12, 2025 | 157.38 | 160.18 | 156.44 | 158.48 | 158.48 | -1.21% | 97,631 |
| Aug 11, 2025 | 161.98 | 162.20 | 157.66 | 160.42 | 160.42 | -0.11% | 102,059 |
| Aug 8, 2025 | 156.98 | 161.16 | 156.84 | 160.60 | 160.60 | 1.81% | 82,070 |
| Aug 7, 2025 | 155.16 | 158.20 | 153.90 | 157.74 | 157.74 | 2.88% | 154,424 |
| Aug 6, 2025 | 150.40 | 155.22 | 147.28 | 153.32 | 153.32 | 4.51% | 109,128 |
| Aug 5, 2025 | 147.26 | 152.68 | 145.78 | 146.70 | 146.70 | 7.24% | 215,188 |
| Aug 4, 2025 | 135.04 | 138.80 | 134.90 | 136.80 | 136.80 | 2.17% | 47,212 |
| Aug 1, 2025 | 137.94 | 137.94 | 130.66 | 133.90 | 133.90 | -3.47% | 87,218 |
| Jul 31, 2025 | 139.74 | 141.00 | 138.00 | 138.72 | 138.72 | 0.68% | 52,829 |
| Jul 30, 2025 | 135.48 | 138.86 | 134.90 | 137.78 | 137.78 | 1.91% | 49,977 |
| Jul 29, 2025 | 136.78 | 138.84 | 134.96 | 135.20 | 135.20 | -0.29% | 43,419 |
| Jul 28, 2025 | 137.30 | 138.42 | 135.22 | 135.60 | 135.60 | -0.07% | 75,625 |
| Jul 25, 2025 | 131.82 | 136.52 | 130.80 | 135.70 | 135.70 | 3.45% | 46,539 |
| Jul 24, 2025 | 130.96 | 131.88 | 129.98 | 131.18 | 131.18 | 1.71% | 52,012 |
| Jul 23, 2025 | 127.88 | 129.20 | 126.54 | 128.98 | 128.98 | 1.74% | 47,416 |
| Jul 22, 2025 | 129.38 | 129.84 | 124.08 | 126.78 | 126.78 | -3.55% | 50,277 |
| Jul 21, 2025 | 132.80 | 133.00 | 131.10 | 131.44 | 131.44 | -0.05% | 33,774 |
| Jul 18, 2025 | 133.06 | 133.24 | 130.84 | 131.50 | 131.50 | -0.53% | 41,457 |
| Jul 17, 2025 | 130.78 | 132.52 | 129.72 | 132.20 | 132.20 | 3.95% | 62,608 |
| Jul 16, 2025 | 127.52 | 130.02 | 127.18 | 127.18 | 127.18 | -1.21% | 81,948 |
| Jul 15, 2025 | 128.00 | 129.52 | 126.94 | 128.74 | 128.74 | 3.16% | 81,506 |
| Jul 14, 2025 | 122.26 | 125.64 | 121.22 | 124.80 | 124.80 | 2.28% | 56,447 |
| Jul 11, 2025 | 121.52 | 123.58 | 120.04 | 122.02 | 122.02 | 0.86% | 42,831 |
| Jul 10, 2025 | 121.38 | 124.04 | 119.58 | 120.98 | 120.98 | 1.04% | 72,177 |
| Jul 9, 2025 | 118.74 | 120.30 | 117.38 | 119.74 | 119.74 | 2.34% | 44,080 |
| Jul 8, 2025 | 118.32 | 118.96 | 116.20 | 117.00 | 117.00 | 1.00% | 38,307 |
| Jul 7, 2025 | 114.48 | 116.00 | 112.76 | 115.84 | 115.84 | 2.26% | 42,446 |
| Jul 4, 2025 | 114.00 | 114.02 | 112.88 | 113.28 | 113.28 | -1.07% | 14,664 |
| Jul 3, 2025 | 112.82 | 115.00 | 112.60 | 114.50 | 114.50 | 2.38% | 37,512 |
| Jul 2, 2025 | 112.22 | 113.38 | 109.90 | 111.84 | 111.84 | 1.03% | 68,739 |
| Jul 1, 2025 | 116.22 | 116.50 | 109.28 | 110.70 | 110.70 | -5.42% | 130,001 |
| Jun 30, 2025 | 116.30 | 118.24 | 115.98 | 117.04 | 117.04 | -0.71% | 129,231 |
| Jun 27, 2025 | 124.18 | 124.66 | 116.16 | 117.88 | 117.88 | -4.12% | 76,702 |
| Jun 26, 2025 | 123.02 | 126.50 | 122.20 | 122.94 | 122.94 | -0.18% | 68,178 |
| Jun 25, 2025 | 123.14 | 127.12 | 122.92 | 123.16 | 123.16 | 1.07% | 61,817 |
| Jun 24, 2025 | 122.00 | 122.14 | 119.16 | 121.86 | 121.86 | 0.33% | 50,584 |
| Jun 23, 2025 | 119.86 | 123.02 | 119.78 | 121.46 | 121.46 | 0.53% | 55,730 |
| Jun 20, 2025 | 121.32 | 123.48 | 119.42 | 120.82 | 120.82 | 1.02% | 57,502 |
| Jun 19, 2025 | 121.08 | 121.44 | 118.96 | 119.60 | 119.60 | -1.50% | 38,265 |
| Jun 18, 2025 | 120.62 | 122.00 | 119.96 | 121.42 | 121.42 | 0.20% | 36,523 |
| Jun 17, 2025 | 122.50 | 123.66 | 120.10 | 121.18 | 121.18 | -1.53% | 51,886 |
| Jun 16, 2025 | 120.96 | 124.86 | 120.46 | 123.06 | 123.06 | 3.05% | 65,376 |
| Jun 13, 2025 | 115.56 | 120.08 | 115.00 | 119.42 | 119.42 | 1.65% | 70,283 |
| Jun 12, 2025 | 118.36 | 118.84 | 116.48 | 117.48 | 117.48 | -1.67% | 42,654 |
| Jun 11, 2025 | 115.64 | 121.24 | 115.40 | 119.48 | 119.48 | 4.72% | 120,225 |
| Jun 10, 2025 | 115.24 | 117.08 | 114.10 | 114.10 | 114.10 | 0.96% | 68,097 |
| Jun 9, 2025 | 111.80 | 113.02 | 109.52 | 113.02 | 113.02 | 3.37% | 67,316 |
| Jun 6, 2025 | 107.84 | 110.18 | 106.62 | 109.34 | 109.34 | -4.61% | 160,396 |