Palantir Technologies Inc. (FRA:PTX)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025156.00156.62146.00151.04151.04-3.33%2,089
Oct 21, 2025155.98156.86154.00156.24156.24-0.22%17,742
Oct 20, 2025154.36157.00152.94156.58156.584.47%30,452
Oct 17, 2025148.08155.48145.94149.88149.88-4.19%82,006
Oct 16, 2025154.52158.50154.48156.44156.440.46%34,085
Oct 15, 2025155.56158.50155.30155.72155.720.41%31,051
Oct 14, 2025150.62155.68147.68155.08155.082.77%71,861
Oct 13, 2025154.00156.06150.14150.90150.90-1.77%62,133
Oct 10, 2025159.98161.50153.62153.62153.62-2.46%43,803
Oct 9, 2025157.70158.20155.40157.50157.500.13%26,740
Oct 8, 2025157.26159.08155.90157.30157.301.89%53,109
Oct 7, 2025153.60159.56152.62154.38154.380.44%51,859
Oct 6, 2025151.48156.34150.82153.70153.700.08%56,797
Oct 3, 2025160.20160.20149.90153.58153.58-3.64%44,989
Oct 2, 2025158.00160.04156.50159.38159.380.92%58,410
Oct 1, 2025152.50158.66151.52157.92157.922.59%75,203
Sep 30, 2025152.06155.02150.74153.94153.941.76%38,049
Sep 29, 2025152.46154.30151.28151.28151.28-37,653
Sep 26, 2025153.72154.94149.80151.28151.28-3.72%41,692
Sep 25, 2025152.48157.48148.26157.12157.122.40%75,588
Sep 24, 2025154.94157.00153.44153.44153.44-0.42%39,086
Sep 23, 2025151.62157.20151.62154.08154.080.98%48,503
Sep 22, 2025154.96154.96151.58152.58152.58-1.64%31,449
Sep 19, 2025150.00155.12149.00155.12155.124.91%64,477
Sep 18, 2025143.84149.72143.58147.86147.865.99%81,418
Sep 17, 2025143.28143.36138.36139.50139.50-2.69%35,953
Sep 16, 2025145.06145.26142.92143.36143.360.48%45,350
Sep 15, 2025146.26146.38142.50142.68142.68-47,035
Sep 12, 2025140.76143.30140.14142.68142.680.93%29,804
Sep 11, 2025143.28143.56139.48141.36141.36-0.88%55,587
Sep 10, 2025141.22143.66139.56142.62142.625.44%62,048
Sep 9, 2025133.52135.76133.42135.26135.260.71%31,290
Sep 8, 2025130.84134.40130.58134.30134.304.68%45,104
Sep 5, 2025134.16135.38126.24128.30128.30-3.50%79,867
Sep 4, 2025133.20134.88131.94132.96132.96-2.91%68,176
Sep 3, 2025135.30138.00131.34136.94136.941.36%46,810
Sep 2, 2025133.06135.76129.20135.10135.101.67%56,668
Sep 1, 2025132.88133.84132.88132.88132.88-0.37%16,978
Aug 29, 2025134.92135.60131.30133.38133.38-0.73%38,147
Aug 28, 2025134.60136.08130.90134.36134.36-0.93%56,580
Aug 27, 2025139.60141.74135.62135.62135.62-1.11%79,328
Aug 26, 2025133.90138.08132.80137.14137.142.39%41,409
Aug 25, 2025135.72135.76127.86133.94133.94-3.31%84,708
Aug 22, 2025133.18139.18131.08138.52138.522.79%80,904
Aug 21, 2025136.96137.16132.44134.76134.764.71%123,743
Aug 20, 2025132.00134.80122.12128.70128.70-8.49%376,415
Aug 19, 2025148.20148.62138.20140.64140.64-5.13%161,043
Aug 18, 2025151.16152.26147.26148.24148.24-2.04%80,434
Aug 15, 2025156.32156.40148.22151.32151.32-3.15%186,432
Aug 14, 2025157.72158.88155.90156.24156.24-1.40%48,403