Palantir Technologies Inc. (FRA:PTX)
Germany · Delayed Price · Currency is EUR 121.74
-7.16 (-5.55%)
Apr 23, 2026, 8:26 PM CET
FRA:PTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 127.60 | 128.84 | 127.60 | 127.76 | - | -1.51% | 408 |
| Apr 22, 2026 | 125.38 | 130.08 | 125.38 | 129.72 | 129.72 | 4.41% | 1,442 |
| Apr 21, 2026 | 124.40 | 127.00 | 122.40 | 124.24 | 124.24 | 0.27% | 1,194 |
| Apr 20, 2026 | 123.00 | 124.88 | 122.42 | 123.90 | 123.90 | -0.45% | 2,164 |
| Apr 17, 2026 | 120.88 | 125.70 | 120.88 | 124.46 | 124.46 | 3.30% | 1,292 |
| Apr 16, 2026 | 122.12 | 122.84 | 119.64 | 120.48 | 120.48 | -0.05% | 3,684 |
| Apr 15, 2026 | 114.20 | 120.60 | 114.20 | 120.54 | 120.54 | 4.73% | 1,945 |
| Apr 14, 2026 | 113.48 | 116.22 | 112.40 | 115.10 | 115.10 | 2.48% | 3,649 |
| Apr 13, 2026 | 109.04 | 114.36 | 109.04 | 112.32 | 112.32 | 3.20% | 3,301 |
| Apr 10, 2026 | 112.02 | 112.16 | 104.96 | 108.84 | 108.84 | -2.53% | 6,036 |
| Apr 9, 2026 | 121.62 | 121.64 | 109.66 | 111.66 | 111.66 | -7.34% | 4,262 |
| Apr 8, 2026 | 132.86 | 134.08 | 120.10 | 120.50 | 120.50 | -6.79% | 4,888 |
| Apr 7, 2026 | 127.50 | 129.28 | 125.28 | 129.28 | 129.28 | 1.44% | 1,886 |
| Apr 2, 2026 | 124.14 | 127.84 | 122.50 | 127.44 | 127.44 | 0.73% | 6,618 |
| Apr 1, 2026 | 128.72 | 128.92 | 124.70 | 126.52 | 126.52 | 0.05% | 5,090 |
| Mar 31, 2026 | 119.88 | 126.80 | 119.56 | 126.46 | 126.46 | 5.54% | 891 |
| Mar 30, 2026 | 123.38 | 125.20 | 119.40 | 119.82 | 119.82 | -3.67% | 4,349 |
| Mar 27, 2026 | 128.68 | 129.52 | 123.80 | 124.38 | 124.38 | -3.58% | 2,117 |
| Mar 26, 2026 | 134.00 | 134.00 | 128.50 | 129.00 | 129.00 | -4.73% | 4,760 |
| Mar 25, 2026 | 135.62 | 137.50 | 134.72 | 135.40 | 135.40 | 1.61% | 966 |
| Mar 24, 2026 | 138.08 | 139.50 | 131.60 | 133.26 | 133.26 | -3.74% | 1,985 |
| Mar 23, 2026 | 129.14 | 138.44 | 127.98 | 138.44 | 138.44 | 6.77% | 2,345 |
| Mar 20, 2026 | 133.40 | 134.48 | 129.66 | 129.66 | 129.66 | -2.51% | 1,098 |
| Mar 19, 2026 | 132.08 | 134.20 | 130.90 | 133.00 | 133.00 | -0.20% | 1,012 |
| Mar 18, 2026 | 135.98 | 135.98 | 133.26 | 133.26 | 133.26 | -1.14% | 433 |
| Mar 17, 2026 | 131.70 | 135.94 | 131.50 | 134.80 | 134.80 | 1.35% | 2,360 |
| Mar 16, 2026 | 133.10 | 133.48 | 131.34 | 133.00 | 133.00 | 1.90% | 1,469 |
| Mar 13, 2026 | 132.16 | 134.78 | 130.52 | 130.52 | 130.52 | -2.41% | 1,036 |
| Mar 12, 2026 | 129.50 | 135.00 | 129.50 | 133.74 | 133.74 | 2.33% | 2,269 |
| Mar 11, 2026 | 130.00 | 131.06 | 128.78 | 130.70 | 130.70 | -0.61% | 672 |
| Mar 10, 2026 | 133.34 | 134.22 | 128.70 | 131.50 | 131.50 | -3.02% | 1,312 |
| Mar 9, 2026 | 133.64 | 135.60 | 132.00 | 135.60 | 135.60 | -1.95% | 2,134 |
| Mar 6, 2026 | 131.68 | 138.30 | 129.58 | 138.30 | 138.30 | 5.27% | 2,895 |
| Mar 5, 2026 | 131.82 | 134.14 | 129.20 | 131.38 | 131.38 | -0.30% | 5,132 |
| Mar 4, 2026 | 125.86 | 132.92 | 125.68 | 131.78 | 131.78 | 4.32% | 3,463 |
| Mar 3, 2026 | 123.12 | 126.48 | 120.00 | 126.32 | 126.32 | 1.90% | 5,688 |
| Mar 2, 2026 | 119.30 | 125.62 | 119.30 | 123.96 | 123.96 | 8.43% | 5,522 |
| Feb 27, 2026 | 116.04 | 116.34 | 112.92 | 114.32 | 114.32 | -0.30% | 3,953 |
| Feb 26, 2026 | 112.96 | 116.04 | 112.96 | 114.66 | 114.66 | 1.02% | 2,105 |
| Feb 25, 2026 | 108.50 | 115.18 | 108.42 | 113.50 | 113.50 | 4.22% | 6,590 |
| Feb 24, 2026 | 110.38 | 111.00 | 107.82 | 108.90 | 108.90 | -1.52% | 3,589 |
| Feb 23, 2026 | 112.50 | 113.96 | 108.70 | 110.58 | 110.58 | -3.27% | 4,763 |
| 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 |