Palantir Technologies Inc. (FRA:PTX)
Germany · Delayed Price · Currency is EUR 151.12
+4.44 (3.03%)
Oct 23, 2025, 12:26 PM CET
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 156.00 | 156.62 | 146.00 | 151.04 | 151.04 | -3.33% | 2,089 |
| Oct 21, 2025 | 155.98 | 156.86 | 154.00 | 156.24 | 156.24 | -0.22% | 17,742 |
| Oct 20, 2025 | 154.36 | 157.00 | 152.94 | 156.58 | 156.58 | 4.47% | 30,452 |
| Oct 17, 2025 | 148.08 | 155.48 | 145.94 | 149.88 | 149.88 | -4.19% | 82,006 |
| Oct 16, 2025 | 154.52 | 158.50 | 154.48 | 156.44 | 156.44 | 0.46% | 34,085 |
| Oct 15, 2025 | 155.56 | 158.50 | 155.30 | 155.72 | 155.72 | 0.41% | 31,051 |
| Oct 14, 2025 | 150.62 | 155.68 | 147.68 | 155.08 | 155.08 | 2.77% | 71,861 |
| Oct 13, 2025 | 154.00 | 156.06 | 150.14 | 150.90 | 150.90 | -1.77% | 62,133 |
| Oct 10, 2025 | 159.98 | 161.50 | 153.62 | 153.62 | 153.62 | -2.46% | 43,803 |
| Oct 9, 2025 | 157.70 | 158.20 | 155.40 | 157.50 | 157.50 | 0.13% | 26,740 |
| Oct 8, 2025 | 157.26 | 159.08 | 155.90 | 157.30 | 157.30 | 1.89% | 53,109 |
| Oct 7, 2025 | 153.60 | 159.56 | 152.62 | 154.38 | 154.38 | 0.44% | 51,859 |
| Oct 6, 2025 | 151.48 | 156.34 | 150.82 | 153.70 | 153.70 | 0.08% | 56,797 |
| Oct 3, 2025 | 160.20 | 160.20 | 149.90 | 153.58 | 153.58 | -3.64% | 44,989 |
| Oct 2, 2025 | 158.00 | 160.04 | 156.50 | 159.38 | 159.38 | 0.92% | 58,410 |
| Oct 1, 2025 | 152.50 | 158.66 | 151.52 | 157.92 | 157.92 | 2.59% | 75,203 |
| Sep 30, 2025 | 152.06 | 155.02 | 150.74 | 153.94 | 153.94 | 1.76% | 38,049 |
| Sep 29, 2025 | 152.46 | 154.30 | 151.28 | 151.28 | 151.28 | - | 37,653 |
| Sep 26, 2025 | 153.72 | 154.94 | 149.80 | 151.28 | 151.28 | -3.72% | 41,692 |
| Sep 25, 2025 | 152.48 | 157.48 | 148.26 | 157.12 | 157.12 | 2.40% | 75,588 |
| Sep 24, 2025 | 154.94 | 157.00 | 153.44 | 153.44 | 153.44 | -0.42% | 39,086 |
| Sep 23, 2025 | 151.62 | 157.20 | 151.62 | 154.08 | 154.08 | 0.98% | 48,503 |
| Sep 22, 2025 | 154.96 | 154.96 | 151.58 | 152.58 | 152.58 | -1.64% | 31,449 |
| Sep 19, 2025 | 150.00 | 155.12 | 149.00 | 155.12 | 155.12 | 4.91% | 64,477 |
| Sep 18, 2025 | 143.84 | 149.72 | 143.58 | 147.86 | 147.86 | 5.99% | 81,418 |
| Sep 17, 2025 | 143.28 | 143.36 | 138.36 | 139.50 | 139.50 | -2.69% | 35,953 |
| Sep 16, 2025 | 145.06 | 145.26 | 142.92 | 143.36 | 143.36 | 0.48% | 45,350 |
| Sep 15, 2025 | 146.26 | 146.38 | 142.50 | 142.68 | 142.68 | - | 47,035 |
| Sep 12, 2025 | 140.76 | 143.30 | 140.14 | 142.68 | 142.68 | 0.93% | 29,804 |
| Sep 11, 2025 | 143.28 | 143.56 | 139.48 | 141.36 | 141.36 | -0.88% | 55,587 |
| Sep 10, 2025 | 141.22 | 143.66 | 139.56 | 142.62 | 142.62 | 5.44% | 62,048 |
| Sep 9, 2025 | 133.52 | 135.76 | 133.42 | 135.26 | 135.26 | 0.71% | 31,290 |
| Sep 8, 2025 | 130.84 | 134.40 | 130.58 | 134.30 | 134.30 | 4.68% | 45,104 |
| Sep 5, 2025 | 134.16 | 135.38 | 126.24 | 128.30 | 128.30 | -3.50% | 79,867 |
| Sep 4, 2025 | 133.20 | 134.88 | 131.94 | 132.96 | 132.96 | -2.91% | 68,176 |
| Sep 3, 2025 | 135.30 | 138.00 | 131.34 | 136.94 | 136.94 | 1.36% | 46,810 |
| Sep 2, 2025 | 133.06 | 135.76 | 129.20 | 135.10 | 135.10 | 1.67% | 56,668 |
| Sep 1, 2025 | 132.88 | 133.84 | 132.88 | 132.88 | 132.88 | -0.37% | 16,978 |
| Aug 29, 2025 | 134.92 | 135.60 | 131.30 | 133.38 | 133.38 | -0.73% | 38,147 |
| Aug 28, 2025 | 134.60 | 136.08 | 130.90 | 134.36 | 134.36 | -0.93% | 56,580 |
| Aug 27, 2025 | 139.60 | 141.74 | 135.62 | 135.62 | 135.62 | -1.11% | 79,328 |
| Aug 26, 2025 | 133.90 | 138.08 | 132.80 | 137.14 | 137.14 | 2.39% | 41,409 |
| Aug 25, 2025 | 135.72 | 135.76 | 127.86 | 133.94 | 133.94 | -3.31% | 84,708 |
| Aug 22, 2025 | 133.18 | 139.18 | 131.08 | 138.52 | 138.52 | 2.79% | 80,904 |
| Aug 21, 2025 | 136.96 | 137.16 | 132.44 | 134.76 | 134.76 | 4.71% | 123,743 |
| Aug 20, 2025 | 132.00 | 134.80 | 122.12 | 128.70 | 128.70 | -8.49% | 376,415 |
| Aug 19, 2025 | 148.20 | 148.62 | 138.20 | 140.64 | 140.64 | -5.13% | 161,043 |
| Aug 18, 2025 | 151.16 | 152.26 | 147.26 | 148.24 | 148.24 | -2.04% | 80,434 |
| Aug 15, 2025 | 156.32 | 156.40 | 148.22 | 151.32 | 151.32 | -3.15% | 186,432 |
| Aug 14, 2025 | 157.72 | 158.88 | 155.90 | 156.24 | 156.24 | -1.40% | 48,403 |