Palantir Technologies Inc. (FRA:PTX)
Germany · Delayed Price · Currency is EUR 176.64
-0.92 (-0.52%)
Oct 22, 2026, 5:42 PM CEST
FRA:PTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 176.24 | 179.02 | 175.00 | 176.64 | 176.64 | -1.08% | 780 |
| Oct 21, 2026 | 171.82 | 178.56 | 171.14 | 178.56 | 178.56 | 2.67% | 1,006 |
| Oct 20, 2026 | 172.68 | 174.06 | 169.20 | 173.92 | 173.92 | -0.39% | 3,320 |
| Oct 19, 2026 | 168.62 | 175.14 | 164.98 | 174.60 | 174.60 | 5.28% | 1,255 |
| Oct 16, 2026 | 179.94 | 180.00 | 165.80 | 165.84 | 165.84 | -6.68% | 4,385 |
| Oct 15, 2026 | 175.20 | 177.72 | 171.38 | 177.72 | 177.72 | -0.89% | 4,806 |
| Oct 14, 2026 | 186.30 | 187.54 | 179.32 | 179.32 | 179.32 | -3.84% | 1,756 |
| Oct 13, 2026 | 186.68 | 188.04 | 184.86 | 186.48 | 186.48 | 0.70% | 1,000 |
| Oct 12, 2026 | 186.18 | 190.08 | 184.12 | 185.18 | 185.18 | -0.53% | 1,953 |
| Oct 9, 2026 | 176.84 | 186.16 | 176.84 | 186.16 | 186.16 | 5.60% | 2,157 |
| Oct 8, 2026 | 172.94 | 182.08 | 171.84 | 176.28 | 176.28 | 2.38% | 2,365 |
| Oct 7, 2026 | 172.04 | 173.00 | 170.06 | 172.18 | 172.18 | 0.91% | 2,982 |
| Oct 6, 2026 | 168.28 | 172.60 | 168.28 | 170.62 | 170.62 | 1.22% | 375 |
| Oct 5, 2026 | 169.22 | 172.00 | 167.28 | 168.56 | 168.56 | 0.33% | 910 |
| Oct 2, 2026 | 168.82 | 172.00 | 168.00 | 168.00 | 168.00 | -0.96% | 4,065 |
| Oct 1, 2026 | 166.14 | 170.00 | 164.60 | 169.62 | 169.62 | 2.02% | 1,438 |
| Sep 30, 2026 | 164.50 | 167.00 | 163.64 | 166.26 | 166.26 | 1.48% | 3,433 |
| Sep 29, 2026 | 162.96 | 165.92 | 162.96 | 163.84 | 163.84 | -1.00% | 1,236 |
| Sep 28, 2026 | 166.16 | 167.08 | 163.74 | 165.50 | 165.50 | -1.52% | 956 |
| Sep 25, 2026 | 168.70 | 170.00 | 167.94 | 168.06 | 168.06 | -0.39% | 773 |
| Sep 24, 2026 | 167.54 | 170.00 | 165.14 | 168.72 | 168.72 | 0.54% | 2,145 |
| Sep 23, 2026 | 161.46 | 169.62 | 160.70 | 167.82 | 167.82 | 4.03% | 3,265 |
| Sep 22, 2026 | 159.98 | 161.50 | 159.64 | 161.32 | 161.32 | 2.00% | 1,965 |
| Sep 21, 2026 | 155.14 | 159.42 | 154.34 | 158.16 | 158.16 | 2.37% | 1,736 |
| Sep 18, 2026 | 153.56 | 154.50 | 150.96 | 154.50 | 154.50 | 1.26% | 658 |
| Sep 17, 2026 | 152.54 | 154.02 | 150.68 | 152.58 | 152.58 | 0.81% | 2,109 |
| Sep 16, 2026 | 149.12 | 151.36 | 147.94 | 151.36 | 151.36 | 0.77% | 199 |
| Sep 15, 2026 | 148.02 | 152.90 | 147.46 | 150.20 | 150.20 | -0.13% | 611 |
| Sep 14, 2026 | 143.52 | 150.40 | 143.52 | 150.40 | 150.40 | 4.23% | 860 |
| Sep 11, 2026 | 142.86 | 145.10 | 142.52 | 144.30 | 144.30 | 0.95% | 734 |
| Sep 10, 2026 | 145.22 | 145.52 | 142.88 | 142.94 | 142.94 | -2.83% | 527 |
| Sep 9, 2026 | 146.56 | 147.90 | 145.98 | 147.10 | 147.10 | 0.34% | 48 |
| Sep 8, 2026 | 148.46 | 150.20 | 146.60 | 146.60 | 146.60 | -1.70% | 306 |
| Sep 7, 2026 | 151.54 | 151.80 | 149.14 | 149.14 | 149.14 | -0.67% | 584 |
| Sep 4, 2026 | 156.00 | 156.92 | 150.00 | 150.14 | 150.14 | -4.19% | 1,577 |
| Sep 3, 2026 | 145.86 | 159.42 | 145.86 | 156.70 | 156.70 | 7.01% | 1,121 |
| Sep 2, 2026 | 154.22 | 154.84 | 143.00 | 146.44 | 146.44 | -5.52% | 2,547 |
| Sep 1, 2026 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | -3.59% | 3,807 |
| Aug 31, 2026 | 158.36 | 160.98 | 156.74 | 160.78 | 160.78 | 0.31% | 807 |
| Aug 28, 2026 | 157.86 | 162.28 | 157.86 | 160.28 | 160.28 | 0.69% | 2,663 |
| Aug 27, 2026 | 152.14 | 160.00 | 150.92 | 159.18 | 159.18 | 4.59% | 3,249 |
| Aug 26, 2026 | 148.06 | 152.20 | 145.96 | 152.20 | 152.20 | 2.52% | 712 |
| Aug 25, 2026 | 150.70 | 153.22 | 148.20 | 148.46 | 148.46 | -1.68% | 686 |
| Aug 24, 2026 | 152.20 | 154.42 | 148.00 | 151.00 | 151.00 | -1.22% | 1,897 |
| Aug 21, 2026 | 148.46 | 155.24 | 148.44 | 152.86 | 152.86 | 2.18% | 1,458 |
| Aug 20, 2026 | 150.04 | 151.20 | 148.50 | 149.60 | 149.60 | -0.11% | 4,764 |
| Aug 19, 2026 | 146.84 | 151.00 | 145.92 | 149.76 | 149.76 | 0.31% | 1,946 |
| Aug 18, 2026 | 147.36 | 149.30 | 146.86 | 149.30 | 149.30 | -0.78% | 390 |
| Aug 17, 2026 | 149.06 | 150.58 | 148.16 | 150.48 | 150.48 | -0.11% | 1,244 |
| Aug 14, 2026 | 154.00 | 155.24 | 150.64 | 150.64 | 150.64 | -3.24% | 1,601 |