Palantir Technologies Inc. (FRA:PTX)
Germany · Delayed Price · Currency is EUR 144.00
-0.42 (-0.29%)
Dec 1, 2025, 3:52 PM CET
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 143.62 | 145.04 | 141.62 | 145.04 | 145.04 | -0.28% | 1,596 |
| Nov 28, 2025 | 144.92 | 145.78 | 143.46 | 145.44 | 145.44 | 1.45% | 2,188 |
| Nov 27, 2025 | 142.98 | 143.50 | 142.30 | 143.36 | 143.36 | -0.35% | 919 |
| Nov 26, 2025 | 142.84 | 144.62 | 141.62 | 143.86 | 143.86 | 2.10% | 955 |
| Nov 25, 2025 | 140.10 | 141.04 | 136.54 | 140.90 | 140.90 | 0.17% | 3,542 |
| Nov 24, 2025 | 135.92 | 142.88 | 134.74 | 140.66 | 140.66 | 3.81% | 3,948 |
| Nov 21, 2025 | 134.40 | 136.90 | 128.94 | 135.50 | 135.50 | 0.44% | 6,485 |
| Nov 20, 2025 | 149.86 | 150.46 | 134.90 | 134.90 | 134.90 | -6.28% | 6,085 |
| Nov 19, 2025 | 143.36 | 146.52 | 141.26 | 143.94 | 143.94 | -0.73% | 2,593 |
| Nov 18, 2025 | 143.48 | 148.78 | 142.86 | 145.00 | 145.00 | 0.03% | 7,192 |
| Nov 17, 2025 | 150.00 | 151.96 | 144.68 | 144.96 | 144.96 | -3.00% | 5,342 |
| Nov 14, 2025 | 146.84 | 151.68 | 139.54 | 149.44 | 149.44 | 1.66% | 13,623 |
| Nov 13, 2025 | 159.72 | 159.72 | 146.92 | 147.00 | 147.00 | -6.54% | 6,567 |
| Nov 12, 2025 | 165.00 | 166.54 | 155.98 | 157.28 | 157.28 | -5.33% | 2,507 |
| Nov 11, 2025 | 167.64 | 167.64 | 162.48 | 166.14 | 166.14 | -0.81% | 2,345 |
| Nov 10, 2025 | 159.00 | 168.26 | 158.16 | 167.50 | 167.50 | 8.50% | 6,937 |
| Nov 7, 2025 | 152.00 | 154.42 | 146.00 | 154.38 | 154.38 | 1.89% | 10,394 |
| Nov 6, 2025 | 164.00 | 164.88 | 151.00 | 151.52 | 151.52 | -7.43% | 5,346 |
| Nov 5, 2025 | 163.88 | 165.50 | 158.00 | 163.68 | 163.68 | 0.39% | 10,322 |
| Nov 4, 2025 | 169.00 | 171.00 | 162.50 | 163.04 | 163.04 | -9.12% | 10,385 |
| Nov 3, 2025 | 175.20 | 179.84 | 175.06 | 179.40 | 179.40 | 2.91% | 9,196 |
| Oct 31, 2025 | 170.66 | 176.70 | 170.14 | 174.32 | 174.32 | 3.56% | 2,112 |
| Oct 30, 2025 | 171.84 | 172.56 | 168.16 | 168.32 | 168.32 | -1.80% | 4,502 |
| Oct 29, 2025 | 165.00 | 171.40 | 163.36 | 171.40 | 171.40 | 5.04% | 5,288 |
| Oct 28, 2025 | 161.30 | 164.06 | 159.98 | 163.18 | 163.18 | 0.28% | 2,491 |
| Oct 27, 2025 | 161.10 | 165.10 | 161.02 | 162.72 | 162.72 | 2.13% | 7,780 |
| Oct 24, 2025 | 156.64 | 159.32 | 155.30 | 159.32 | 159.32 | 2.05% | 6,125 |
| Oct 23, 2025 | 151.88 | 156.24 | 149.88 | 156.12 | 156.12 | 3.36% | 4,929 |
| Oct 22, 2025 | 156.00 | 156.62 | 146.00 | 151.04 | 151.04 | -3.19% | 2,089 |
| Oct 21, 2025 | 155.58 | 156.70 | 154.00 | 156.02 | 156.02 | -0.01% | 2,058 |
| Oct 20, 2025 | 153.72 | 156.66 | 152.88 | 156.04 | 156.04 | 2.05% | 2,971 |
| Oct 17, 2025 | 151.60 | 155.12 | 146.00 | 152.90 | 152.90 | 0.24% | 3,297 |
| Oct 16, 2025 | 154.08 | 157.98 | 152.00 | 152.54 | 152.54 | -0.97% | 1,420 |
| Oct 15, 2025 | 154.10 | 158.00 | 151.72 | 154.04 | 154.04 | -0.41% | 6,144 |
| Oct 14, 2025 | 150.84 | 156.96 | 147.56 | 154.68 | 154.68 | 1.44% | 4,137 |
| Oct 13, 2025 | 153.00 | 156.10 | 150.00 | 152.48 | 152.48 | 0.32% | 9,418 |
| Oct 10, 2025 | 159.68 | 160.70 | 151.96 | 152.00 | 152.00 | -5.80% | 5,043 |
| Oct 9, 2025 | 156.94 | 162.00 | 155.48 | 161.36 | 161.36 | 2.69% | 7,168 |
| Oct 8, 2025 | 155.76 | 158.92 | 155.76 | 157.14 | 157.14 | 0.55% | 4,509 |
| Oct 7, 2025 | 153.80 | 159.50 | 152.72 | 156.28 | 156.28 | 2.32% | 6,819 |
| Oct 6, 2025 | 151.40 | 155.74 | 150.76 | 152.74 | 152.74 | 4.15% | 7,795 |
| Oct 3, 2025 | 160.08 | 160.12 | 146.66 | 146.66 | 146.66 | -7.78% | 7,482 |
| Oct 2, 2025 | 158.52 | 160.00 | 157.46 | 159.04 | 159.04 | 0.67% | 4,187 |
| Oct 1, 2025 | 154.58 | 158.34 | 151.92 | 157.98 | 157.98 | 2.25% | 2,336 |
| Sep 30, 2025 | 152.40 | 154.98 | 150.64 | 154.50 | 154.50 | 1.06% | 1,967 |
| Sep 29, 2025 | 152.60 | 154.22 | 151.18 | 152.88 | 152.88 | 1.06% | 2,803 |
| Sep 26, 2025 | 153.34 | 154.60 | 149.86 | 151.28 | 151.28 | -1.25% | 1,485 |
| Sep 25, 2025 | 153.32 | 157.40 | 148.00 | 153.20 | 153.20 | 0.42% | 4,120 |
| Sep 24, 2025 | 154.36 | 157.00 | 151.52 | 152.56 | 152.56 | -0.91% | 3,942 |
| Sep 23, 2025 | 151.22 | 157.22 | 149.90 | 153.96 | 153.96 | 1.44% | 5,291 |