Palantir Technologies Inc. (FRA:PTX)
Germany · Delayed Price · Currency is EUR 150.20
-0.20 (-0.13%)
Sep 15, 2026, 8:07 PM CET
FRA:PTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 147.56 | 155.68 | 147.16 | 155.68 | 155.68 | 4.09% | 3,663 |
| Aug 12, 2026 | 150.14 | 151.62 | 145.68 | 149.56 | 149.56 | -1.42% | 1,629 |
| Aug 11, 2026 | 149.46 | 153.00 | 148.72 | 151.72 | 151.72 | -0.18% | 3,311 |
| Aug 10, 2026 | 149.00 | 155.50 | 145.70 | 152.00 | 152.00 | 2.32% | 4,669 |
| Aug 7, 2026 | 135.50 | 148.56 | 135.12 | 148.56 | 148.56 | 9.90% | 5,111 |
| Aug 6, 2026 | 135.88 | 137.00 | 132.52 | 135.18 | 135.18 | -1.43% | 1,803 |
| Aug 5, 2026 | 137.60 | 143.66 | 137.14 | 137.14 | 137.14 | -2.74% | 15,031 |
| Aug 4, 2026 | 125.80 | 142.52 | 124.24 | 141.00 | 141.00 | 28.70% | 15,467 |
| Aug 3, 2026 | 108.68 | 110.60 | 106.94 | 109.56 | 109.56 | 3.26% | 2,759 |
| Jul 31, 2026 | 106.78 | 107.82 | 104.44 | 106.10 | 106.10 | 0.25% | 4,836 |
| Jul 30, 2026 | 108.00 | 108.08 | 104.98 | 105.84 | 105.84 | -3.50% | 1,105 |
| Jul 29, 2026 | 108.20 | 109.68 | 107.90 | 109.68 | 109.68 | 0.77% | 496 |
| Jul 28, 2026 | 116.36 | 116.50 | 103.82 | 108.84 | 108.84 | -5.47% | 1,833 |
| Jul 27, 2026 | 108.82 | 115.98 | 108.40 | 115.14 | 115.14 | 6.75% | 3,056 |
| Jul 24, 2026 | 107.28 | 109.92 | 107.28 | 107.86 | 107.86 | 0.84% | 1,691 |
| Jul 23, 2026 | 109.12 | 111.00 | 106.88 | 106.96 | 106.96 | -1.91% | 756 |
| Jul 22, 2026 | 116.12 | 117.06 | 108.48 | 109.04 | 109.04 | -6.68% | 842 |
| Jul 21, 2026 | 117.30 | 117.70 | 116.32 | 116.84 | 116.84 | -2.23% | 838 |
| Jul 20, 2026 | 115.12 | 119.50 | 113.76 | 119.50 | 119.50 | 3.36% | 605 |
| Jul 17, 2026 | 113.60 | 115.62 | 113.30 | 115.62 | 115.62 | -1.68% | 581 |
| Jul 16, 2026 | 116.38 | 118.06 | 114.82 | 117.60 | 117.60 | 0.75% | 556 |
| Jul 15, 2026 | 116.00 | 118.34 | 115.80 | 116.72 | 116.72 | -1.29% | 823 |
| Jul 14, 2026 | 112.88 | 118.40 | 107.26 | 118.24 | 118.24 | 3.61% | 1,676 |
| Jul 13, 2026 | 110.60 | 114.12 | 110.60 | 114.12 | 114.12 | 1.98% | 707 |
| Jul 10, 2026 | 112.32 | 114.50 | 111.90 | 111.90 | 111.90 | -0.67% | 556 |
| Jul 9, 2026 | 116.50 | 116.50 | 110.00 | 112.66 | 112.66 | -1.05% | 1,553 |
| Jul 8, 2026 | 117.10 | 117.10 | 111.02 | 113.86 | 113.86 | -5.62% | 733 |