Palantir Technologies Inc. (FRA:PTX)
Germany · Delayed Price · Currency is EUR 111.02
-0.58 (-0.52%)
May 14, 2026, 10:25 AM CET
FRA:PTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 110.82 | 110.82 | 110.78 | 110.78 | - | -0.52% | 2,793 |
| May 13, 2026 | 116.00 | 116.58 | 110.00 | 111.36 | 111.36 | -2.20% | 2,793 |
| May 12, 2026 | 114.68 | 116.60 | 113.86 | 113.86 | 113.86 | -1.90% | 3,544 |
| May 11, 2026 | 115.20 | 116.10 | 113.50 | 116.06 | 116.06 | 0.07% | 4,066 |
| May 8, 2026 | 116.50 | 117.28 | 113.36 | 115.98 | 115.98 | -0.50% | 2,509 |
| May 7, 2026 | 113.90 | 118.92 | 113.86 | 116.56 | 116.56 | 2.71% | 2,397 |
| May 6, 2026 | 114.58 | 116.22 | 112.00 | 113.48 | 113.48 | -2.76% | 6,341 |
| May 5, 2026 | 122.88 | 123.98 | 115.00 | 116.70 | 116.70 | -6.63% | 6,621 |
| May 4, 2026 | 125.00 | 126.96 | 124.00 | 124.98 | 124.98 | 4.73% | 15,179 |
| Apr 30, 2026 | 116.68 | 119.34 | 116.58 | 119.34 | 119.34 | 0.81% | 595 |
| Apr 29, 2026 | 121.38 | 121.38 | 115.48 | 118.38 | 118.38 | -2.46% | 806 |
| Apr 28, 2026 | 121.14 | 122.00 | 120.22 | 121.36 | 121.36 | -0.51% | 2,992 |
| Apr 27, 2026 | 120.70 | 123.36 | 119.48 | 121.98 | 121.98 | 0.10% | 3,290 |
| Apr 24, 2026 | 122.62 | 122.80 | 119.38 | 121.86 | 121.86 | 0.36% | 3,245 |
| Apr 23, 2026 | 127.60 | 128.92 | 120.70 | 121.42 | 121.42 | -6.40% | 2,181 |
| 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 |