Palantir Technologies Inc. (FRA:PTX)
Germany · Delayed Price · Currency is EUR 123.40
-2.92 (-2.31%)
At close: Jan 30, 2026
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 142.80 | 144.84 | 140.42 | 140.42 | 140.42 | -0.75% | 3,609 |
| Jan 21, 2026 | 144.64 | 145.18 | 137.80 | 141.48 | 141.48 | -1.75% | 3,787 |
| Jan 20, 2026 | 143.00 | 146.00 | 140.00 | 144.00 | 144.00 | 0.70% | 2,423 |
| Jan 19, 2026 | 143.36 | 145.26 | 143.00 | 143.00 | 143.00 | -2.75% | 5,661 |
| Jan 16, 2026 | 153.84 | 156.00 | 146.82 | 147.04 | 147.04 | -3.79% | 2,291 |
| Jan 15, 2026 | 152.38 | 155.38 | 152.38 | 152.84 | 152.84 | -0.05% | 3,374 |
| Jan 14, 2026 | 153.06 | 153.72 | 149.80 | 152.92 | 152.92 | -0.07% | 3,489 |
| Jan 13, 2026 | 153.68 | 155.70 | 151.52 | 153.02 | 153.02 | -0.05% | 4,138 |
| Jan 12, 2026 | 149.86 | 154.72 | 148.56 | 153.10 | 153.10 | 0.56% | 4,482 |
| Jan 9, 2026 | 152.40 | 153.18 | 150.32 | 152.24 | 152.24 | 0.08% | 1,635 |
| Jan 8, 2026 | 157.14 | 160.30 | 150.00 | 152.12 | 152.12 | -3.24% | 2,989 |
| Jan 7, 2026 | 153.44 | 160.08 | 152.00 | 157.22 | 157.22 | 2.00% | 1,770 |
| Jan 6, 2026 | 148.88 | 154.14 | 147.68 | 154.14 | 154.14 | 3.73% | 2,819 |
| Jan 5, 2026 | 148.46 | 152.02 | 147.70 | 148.60 | 148.60 | 3.51% | 2,341 |
| Jan 2, 2026 | 153.56 | 156.36 | 142.90 | 143.56 | 143.56 | -8.44% | 4,675 |
| Dec 30, 2025 | 156.94 | 157.16 | 156.06 | 156.80 | 156.80 | -0.31% | 278 |
| Dec 29, 2025 | 158.62 | 159.04 | 156.00 | 157.28 | 157.28 | -4.46% | 4,239 |
| Dec 23, 2025 | 163.36 | 165.46 | 162.50 | 164.62 | 164.62 | 0.19% | 2,271 |
| Dec 22, 2025 | 166.00 | 168.60 | 163.92 | 164.30 | 164.30 | -1.02% | 2,542 |
| Dec 19, 2025 | 158.50 | 166.00 | 158.46 | 166.00 | 166.00 | 3.97% | 1,815 |
| Dec 18, 2025 | 152.02 | 159.66 | 152.02 | 159.66 | 159.66 | 5.19% | 1,461 |
| Dec 17, 2025 | 159.74 | 161.56 | 151.00 | 151.78 | 151.78 | -5.14% | 1,617 |
| Dec 16, 2025 | 152.56 | 160.00 | 152.18 | 160.00 | 160.00 | 1.88% | 1,050 |
| Dec 15, 2025 | 156.16 | 159.34 | 155.28 | 157.04 | 157.04 | 0.67% | 1,747 |
| Dec 12, 2025 | 159.24 | 159.70 | 151.50 | 156.00 | 156.00 | -1.94% | 1,423 |
| Dec 11, 2025 | 157.90 | 160.22 | 153.70 | 159.08 | 159.08 | -1.09% | 4,431 |
| Dec 10, 2025 | 158.54 | 162.16 | 157.74 | 160.84 | 160.84 | 3.02% | 2,477 |
| Dec 9, 2025 | 154.80 | 156.64 | 154.02 | 156.12 | 156.12 | 0.45% | 1,257 |
| Dec 8, 2025 | 156.00 | 157.44 | 155.20 | 155.42 | 155.42 | -0.60% | 3,351 |
| Dec 5, 2025 | 153.48 | 156.54 | 152.44 | 156.36 | 156.36 | 2.75% | 1,230 |
| Dec 4, 2025 | 151.14 | 152.90 | 149.70 | 152.18 | 152.18 | 0.94% | 856 |
| Dec 3, 2025 | 147.08 | 150.76 | 145.50 | 150.76 | 150.76 | 2.34% | 1,471 |
| Dec 2, 2025 | 143.60 | 151.42 | 143.56 | 147.32 | 147.32 | 1.57% | 1,259 |
| 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 |