Palantir Technologies Inc. (FRA:PTX)
Germany · Delayed Price · Currency is EUR 127.44
+0.92 (0.73%)
At close: Apr 2, 2026
FRA:PTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 124.14 | 127.84 | 122.50 | 127.44 | 127.44 | 0.73% | 6,618 |
| Apr 1, 2026 | 128.72 | 128.92 | 124.70 | 126.52 | 126.52 | 0.05% | 5,090 |
| Mar 31, 2026 | 119.88 | 126.80 | 119.56 | 126.46 | 126.46 | 5.54% | 891 |
| Mar 30, 2026 | 123.38 | 125.20 | 119.40 | 119.82 | 119.82 | -3.67% | 4,349 |
| Mar 27, 2026 | 128.68 | 129.52 | 123.80 | 124.38 | 124.38 | -3.58% | 2,117 |
| Mar 26, 2026 | 134.00 | 134.00 | 128.50 | 129.00 | 129.00 | -4.73% | 4,760 |
| Mar 25, 2026 | 135.62 | 137.50 | 134.72 | 135.40 | 135.40 | 1.61% | 966 |
| Mar 24, 2026 | 138.08 | 139.50 | 131.60 | 133.26 | 133.26 | -3.74% | 1,985 |
| Mar 23, 2026 | 129.14 | 138.44 | 127.98 | 138.44 | 138.44 | 6.77% | 2,345 |
| Mar 20, 2026 | 133.40 | 134.48 | 129.66 | 129.66 | 129.66 | -2.51% | 1,098 |
| Mar 19, 2026 | 132.08 | 134.20 | 130.90 | 133.00 | 133.00 | -0.20% | 1,012 |
| Mar 18, 2026 | 135.98 | 135.98 | 133.26 | 133.26 | 133.26 | -1.14% | 433 |
| Mar 17, 2026 | 131.70 | 135.94 | 131.50 | 134.80 | 134.80 | 1.35% | 2,360 |
| Mar 16, 2026 | 133.10 | 133.48 | 131.34 | 133.00 | 133.00 | 1.90% | 1,469 |
| Mar 13, 2026 | 132.16 | 134.78 | 130.52 | 130.52 | 130.52 | -2.41% | 1,036 |
| Mar 12, 2026 | 129.50 | 135.00 | 129.50 | 133.74 | 133.74 | 2.33% | 2,269 |
| Mar 11, 2026 | 130.00 | 131.06 | 128.78 | 130.70 | 130.70 | -0.61% | 672 |
| Mar 10, 2026 | 133.34 | 134.22 | 128.70 | 131.50 | 131.50 | -3.02% | 1,312 |
| Mar 9, 2026 | 133.64 | 135.60 | 132.00 | 135.60 | 135.60 | -1.95% | 2,134 |
| Mar 6, 2026 | 131.68 | 138.30 | 129.58 | 138.30 | 138.30 | 5.27% | 2,895 |
| Mar 5, 2026 | 131.82 | 134.14 | 129.20 | 131.38 | 131.38 | -0.30% | 5,132 |
| Mar 4, 2026 | 125.86 | 132.92 | 125.68 | 131.78 | 131.78 | 4.32% | 3,463 |
| Mar 3, 2026 | 123.12 | 126.48 | 120.00 | 126.32 | 126.32 | 1.90% | 5,688 |
| Mar 2, 2026 | 119.30 | 125.62 | 119.30 | 123.96 | 123.96 | 8.43% | 5,522 |
| Feb 27, 2026 | 116.04 | 116.34 | 112.92 | 114.32 | 114.32 | -0.30% | 3,953 |
| Feb 26, 2026 | 112.96 | 116.04 | 112.96 | 114.66 | 114.66 | 1.02% | 2,105 |
| Feb 25, 2026 | 108.50 | 115.18 | 108.42 | 113.50 | 113.50 | 4.22% | 6,590 |
| Feb 24, 2026 | 110.38 | 111.00 | 107.82 | 108.90 | 108.90 | -1.52% | 3,589 |
| Feb 23, 2026 | 112.50 | 113.96 | 108.70 | 110.58 | 110.58 | -3.27% | 4,763 |
| Feb 20, 2026 | 115.62 | 115.94 | 112.30 | 114.32 | 114.32 | 0.40% | 5,092 |
| Feb 19, 2026 | 115.70 | 115.90 | 113.00 | 113.86 | 113.86 | -1.25% | 2,095 |
| Feb 18, 2026 | 113.10 | 118.78 | 112.50 | 115.30 | 115.30 | 2.49% | 3,816 |
| Feb 17, 2026 | 108.42 | 113.00 | 108.00 | 112.50 | 112.50 | 3.21% | 4,742 |
| Feb 16, 2026 | 110.88 | 112.80 | 108.74 | 109.00 | 109.00 | -1.32% | 3,604 |
| Feb 13, 2026 | 107.06 | 112.14 | 107.06 | 110.46 | 110.46 | 1.27% | 4,944 |
| Feb 12, 2026 | 113.10 | 115.40 | 106.70 | 109.08 | 109.08 | -4.63% | 6,562 |
| Feb 11, 2026 | 116.40 | 117.62 | 112.22 | 114.38 | 114.38 | -2.74% | 7,979 |
| Feb 10, 2026 | 121.12 | 122.60 | 116.32 | 117.60 | 117.60 | -2.11% | 6,502 |
| Feb 9, 2026 | 116.90 | 122.34 | 114.00 | 120.14 | 120.14 | 4.96% | 4,522 |
| Feb 6, 2026 | 108.00 | 116.74 | 108.00 | 114.46 | 114.46 | 4.59% | 11,221 |
| Feb 5, 2026 | 118.50 | 119.70 | 109.12 | 109.44 | 109.44 | -6.67% | 17,371 |
| Feb 4, 2026 | 133.08 | 134.60 | 115.00 | 117.26 | 117.26 | -12.36% | 13,494 |
| Feb 3, 2026 | 141.00 | 141.10 | 130.10 | 133.80 | 133.80 | 6.44% | 12,035 |
| Feb 2, 2026 | 118.96 | 127.98 | 118.96 | 125.70 | 125.70 | 1.86% | 15,180 |
| Jan 30, 2026 | 125.04 | 125.96 | 122.54 | 123.40 | 123.40 | -2.31% | 6,968 |
| Jan 29, 2026 | 133.06 | 133.64 | 123.52 | 126.32 | 126.32 | -4.01% | 9,257 |
| Jan 28, 2026 | 137.98 | 138.76 | 131.60 | 131.60 | 131.60 | -3.94% | 5,880 |
| Jan 27, 2026 | 142.06 | 142.66 | 137.00 | 137.00 | 137.00 | -2.84% | 4,942 |
| Jan 26, 2026 | 141.96 | 143.26 | 141.00 | 141.00 | 141.00 | -2.61% | 8,340 |
| Jan 23, 2026 | 142.44 | 145.68 | 141.00 | 144.78 | 144.78 | 3.10% | 1,790 |