Palantir Technologies Inc. (FRA:PTX)
Germany · Delayed Price · Currency is EUR 114.32
+0.46 (0.40%)
At close: Feb 20, 2026
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |