Skip to main content
logo
Palantir Technologies Inc. (VIE:PLTR)
Austria flag Austria · Delayed Price · Currency is EUR
132.78
+1.90 (1.45%)
Last updated: Feb 4, 2026, 1:06 PM CET

Palantir Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2026133.02133.14118.62118.90118.90-9.15%536
Feb 3, 2026140.18141.54130.12130.88130.882.72%1,139
Feb 2, 2026121.16127.42121.16127.42127.421.94%730
Jan 30, 2026124.38126.22124.36125.00125.00-0.22%582
Jan 29, 2026133.22133.52125.28125.28125.28-8.07%535
Jan 28, 2026138.58138.58136.28136.28136.28-2.52%635
Jan 27, 2026142.18142.18139.70139.80139.80-2.20%134
Jan 26, 2026142.44142.94141.68142.94142.94-1.33%247
Jan 23, 2026141.94144.86140.94144.86144.861.81%199
Jan 22, 2026143.58144.36142.28142.28142.28-0.10%242
Jan 21, 2026144.70147.00142.42142.42142.42-2.67%388
Jan 20, 2026142.06146.32141.06146.32146.321.16%389
Jan 19, 2026143.78145.22143.78144.64144.64-3.84%478
Jan 16, 2026153.34155.66150.42150.42150.42-2.13%232
Jan 15, 2026152.92155.06152.02153.70153.702.37%833
Jan 14, 2026152.96155.76150.14150.14150.14-2.46%1,046
Jan 13, 2026153.66153.92151.84153.92153.920.87%571
Jan 12, 2026150.28155.60149.30152.60152.60-0.05%952
Jan 9, 2026152.00152.68150.60152.68152.68-0.22%359
Jan 8, 2026157.94159.40153.02153.02153.02-2.19%1,452
Jan 7, 2026153.52156.44152.22156.44156.443.34%161
Jan 6, 2026149.08151.38147.98151.38151.381.07%392
Jan 5, 2026148.42149.78148.42149.78149.782.52%577
Jan 2, 2026154.28156.06146.10146.10146.10-7.00%389
Dec 30, 2025156.66157.10156.66157.10157.10-0.81%31
Dec 29, 2025158.80159.22156.76158.38158.38-3.78%350
Dec 23, 2025164.16165.66163.58164.60164.600.06%147
Dec 22, 2025166.00168.42164.28164.50164.500.92%931
Dec 19, 2025159.74163.36159.34163.00163.002.57%254
Dec 18, 2025152.82158.92152.82158.92158.923.92%215
Dec 17, 2025160.12160.64152.92152.92152.92-2.40%616
Dec 16, 2025152.82156.70152.52156.68156.68-1.10%535
Dec 15, 2025155.98158.42155.74158.42158.423.81%357
Dec 12, 2025159.26159.26152.46152.60152.60-2.30%494
Dec 11, 2025157.68158.72154.72156.20156.20-2.79%589
Dec 10, 2025158.94160.68158.04160.68160.682.79%597
Dec 9, 2025154.76156.32154.30156.32156.32-0.75%203
Dec 8, 2025156.20157.50155.74157.50157.502.55%281
Dec 5, 2025153.22154.96153.22153.58153.580.93%202
Dec 4, 2025150.58152.16149.98152.16152.162.41%203
Dec 3, 2025147.46148.58144.94148.58148.581.38%405
Dec 2, 2025143.90149.96143.90146.56146.561.76%385
Dec 1, 2025143.36144.12140.90144.02144.02-0.15%488
Nov 28, 2025143.90145.14143.90144.24144.241.21%15
Nov 27, 2025143.58143.58142.40142.52142.52-0.72%127
Nov 26, 2025142.68143.56142.00143.56143.563.22%450
Nov 25, 2025140.12140.12136.58139.08139.08-1.22%465
Nov 24, 2025136.54140.80135.10140.80140.806.49%162
Nov 21, 2025133.44136.28132.18132.22132.22-7.67%549
Nov 20, 2025149.60149.82143.20143.20143.20-0.78%302