Skip to main content
logo
Palantir Technologies Inc. (FRA:PTX)
Germany flag Germany · Delayed Price · Currency is EUR
123.38
-6.74 (-5.18%)
Jun 3, 2026, 8:30 PM CET

FRA:PTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026127.98129.60127.98129.52--0.93%260
Jun 2, 2026135.10135.70129.48130.74130.74-5.49%3,170
Jun 1, 2026138.12140.00134.40138.34138.343.75%3,943
May 29, 2026124.00135.00123.56133.34133.349.01%8,474
May 28, 2026113.50122.88113.50122.32122.326.74%5,475
May 27, 2026116.02116.80113.76114.60114.60-2.85%2,765
May 26, 2026118.08119.10115.50117.96117.96-1.02%1,013
May 25, 2026118.70119.94118.70119.18119.180.86%1,887
May 22, 2026118.70119.28116.22118.16118.16-0.15%1,113
May 21, 2026116.20119.02116.14118.34118.340.29%964
May 20, 2026117.08118.00115.62118.00118.001.13%609
May 19, 2026115.10117.70114.38116.68116.681.85%1,298
May 18, 2026114.62116.06113.30114.56114.56-1.58%816
May 15, 2026113.10116.40112.30116.40116.401.39%1,797
May 14, 2026110.82115.00110.40114.80114.803.09%1,484
May 13, 2026116.00116.58110.00111.36111.36-2.20%2,793
May 12, 2026114.68116.60113.86113.86113.86-1.90%3,544
May 11, 2026115.20116.10113.50116.06116.060.07%4,066
May 8, 2026116.50117.28113.36115.98115.98-0.50%2,509
May 7, 2026113.90118.92113.86116.56116.562.71%2,397
May 6, 2026114.58116.22112.00113.48113.48-2.76%6,341
May 5, 2026122.88123.98115.00116.70116.70-6.63%6,621
May 4, 2026125.00126.96124.00124.98124.984.73%15,179
Apr 30, 2026116.68119.34116.58119.34119.340.81%595
Apr 29, 2026121.38121.38115.48118.38118.38-2.46%806
Apr 28, 2026121.14122.00120.22121.36121.36-0.51%2,992
Apr 27, 2026120.70123.36119.48121.98121.980.10%3,290
Apr 24, 2026122.62122.80119.38121.86121.860.36%3,245
Apr 23, 2026127.60128.92120.70121.42121.42-6.40%2,181
Apr 22, 2026125.38130.08125.38129.72129.724.41%1,442
Apr 21, 2026124.40127.00122.40124.24124.240.27%1,194
Apr 20, 2026123.00124.88122.42123.90123.90-0.45%2,164
Apr 17, 2026120.88125.70120.88124.46124.463.30%1,292
Apr 16, 2026122.12122.84119.64120.48120.48-0.05%3,684
Apr 15, 2026114.20120.60114.20120.54120.544.73%1,945
Apr 14, 2026113.48116.22112.40115.10115.102.48%3,649
Apr 13, 2026109.04114.36109.04112.32112.323.20%3,301
Apr 10, 2026112.02112.16104.96108.84108.84-2.53%6,036
Apr 9, 2026121.62121.64109.66111.66111.66-7.34%4,262
Apr 8, 2026132.86134.08120.10120.50120.50-6.79%4,888
Apr 7, 2026127.50129.28125.28129.28129.281.44%1,886
Apr 2, 2026124.14127.84122.50127.44127.440.73%6,618
Apr 1, 2026128.72128.92124.70126.52126.520.05%5,090
Mar 31, 2026119.88126.80119.56126.46126.465.54%891
Mar 30, 2026123.38125.20119.40119.82119.82-3.67%4,349
Mar 27, 2026128.68129.52123.80124.38124.38-3.58%2,117
Mar 26, 2026134.00134.00128.50129.00129.00-4.73%4,760
Mar 25, 2026135.62137.50134.72135.40135.401.61%966
Mar 24, 2026138.08139.50131.60133.26133.26-3.74%1,985
Mar 23, 2026129.14138.44127.98138.44138.446.77%2,345