Palantir Technologies Inc. (VIE:PLTR)
Austria · Delayed Price · Currency is EUR 153.52
-5.80 (-3.64%)
At close: Oct 3, 2025
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 160.22 | 160.22 | 153.52 | 153.52 | 153.52 | -3.64% | 566 |
| Oct 2, 2025 | 158.10 | 160.24 | 157.50 | 159.32 | 159.32 | 0.80% | 456 |
| Oct 1, 2025 | 152.70 | 158.06 | 152.70 | 158.06 | 158.06 | 2.40% | 360 |
| Sep 30, 2025 | 152.02 | 154.36 | 151.20 | 154.36 | 154.36 | 1.93% | 88 |
| Sep 29, 2025 | 152.28 | 154.30 | 151.44 | 151.44 | 151.44 | 0.20% | 293 |
| Sep 26, 2025 | 153.40 | 154.50 | 151.14 | 151.14 | 151.14 | -3.61% | 440 |
| Sep 25, 2025 | 152.64 | 156.80 | 149.32 | 156.80 | 156.80 | 1.87% | 380 |
| Sep 24, 2025 | 154.94 | 156.64 | 153.82 | 153.92 | 153.92 | -0.13% | 425 |
| Sep 23, 2025 | 151.60 | 155.58 | 151.60 | 154.12 | 154.12 | 1.09% | 439 |
| Sep 22, 2025 | 154.82 | 154.82 | 152.46 | 152.46 | 152.46 | -1.52% | 289 |
| Sep 19, 2025 | 149.90 | 154.82 | 149.20 | 154.82 | 154.82 | 4.68% | 778 |
| Sep 18, 2025 | 143.76 | 147.90 | 143.76 | 147.90 | 147.90 | 6.05% | 218 |
| Sep 17, 2025 | 143.12 | 143.16 | 139.46 | 139.46 | 139.46 | -2.64% | 305 |
| Sep 16, 2025 | 145.16 | 145.16 | 143.24 | 143.24 | 143.24 | 0.43% | 305 |
| Sep 15, 2025 | 146.16 | 146.16 | 142.62 | 142.62 | 142.62 | -0.04% | 340 |
| Sep 12, 2025 | 140.60 | 142.68 | 140.58 | 142.68 | 142.68 | 0.93% | 185 |
| Sep 11, 2025 | 143.28 | 143.46 | 141.36 | 141.36 | 141.36 | -1.15% | 196 |
| Sep 10, 2025 | 140.60 | 143.00 | 140.30 | 143.00 | 143.00 | 5.93% | 340 |
| Sep 9, 2025 | 133.72 | 135.00 | 133.72 | 135.00 | 135.00 | 0.43% | 109 |
| Sep 8, 2025 | 130.74 | 134.42 | 130.74 | 134.42 | 134.42 | 5.13% | 255 |
| Sep 5, 2025 | 134.12 | 135.36 | 127.14 | 127.86 | 127.86 | -3.81% | 591 |
| Sep 4, 2025 | 133.46 | 133.46 | 132.36 | 132.92 | 132.92 | -2.79% | 340 |
| Sep 3, 2025 | 135.48 | 136.74 | 133.06 | 136.74 | 136.74 | 1.98% | 255 |
| Sep 2, 2025 | 133.16 | 134.08 | 129.70 | 134.08 | 134.08 | 0.54% | 385 |
| Sep 1, 2025 | 133.10 | 133.50 | 133.00 | 133.36 | 133.36 | -0.19% | 165 |
| Aug 29, 2025 | 135.08 | 135.24 | 132.60 | 133.62 | 133.62 | -0.31% | 440 |
| Aug 28, 2025 | 134.80 | 135.24 | 134.04 | 134.04 | 134.04 | -1.06% | 367 |
| Aug 27, 2025 | 139.52 | 140.68 | 135.48 | 135.48 | 135.48 | -1.44% | 365 |
| Aug 26, 2025 | 133.90 | 137.46 | 133.00 | 137.46 | 137.46 | 2.44% | 340 |
| Aug 25, 2025 | 135.60 | 135.60 | 131.72 | 134.18 | 134.18 | -2.91% | 666 |
| Aug 22, 2025 | 133.16 | 138.20 | 132.56 | 138.20 | 138.20 | 2.58% | 487 |
| Aug 21, 2025 | 136.80 | 139.92 | 132.74 | 134.72 | 134.72 | 5.14% | 668 |
| Aug 20, 2025 | 132.04 | 134.46 | 125.02 | 128.14 | 128.14 | -10.59% | 857 |
| Aug 19, 2025 | 148.32 | 148.32 | 143.32 | 143.32 | 143.32 | -3.46% | 197 |
| Aug 18, 2025 | 151.36 | 151.84 | 146.02 | 148.46 | 148.46 | -1.88% | 421 |
| Aug 15, 2025 | 156.36 | 156.36 | 151.30 | 151.30 | 151.30 | -3.07% | 289 |
| Aug 14, 2025 | 158.32 | 158.38 | 156.10 | 156.10 | 156.10 | -1.06% | 95 |
| Aug 13, 2025 | 160.26 | 161.48 | 157.78 | 157.78 | 157.78 | -0.48% | 171 |
| Aug 12, 2025 | 157.62 | 158.54 | 157.18 | 158.54 | 158.54 | -1.07% | 92 |
| Aug 11, 2025 | 161.56 | 161.82 | 159.54 | 160.26 | 160.26 | -0.19% | 298 |
| Aug 8, 2025 | 157.26 | 160.90 | 157.00 | 160.56 | 160.56 | 1.66% | 874 |
| Aug 7, 2025 | 155.18 | 157.94 | 150.72 | 157.94 | 157.94 | 2.97% | 268 |
| Aug 6, 2025 | 150.32 | 153.38 | 147.80 | 153.38 | 153.38 | 3.30% | 272 |
| Aug 5, 2025 | 147.06 | 151.62 | 146.06 | 148.48 | 148.48 | 8.38% | 946 |
| Aug 4, 2025 | 135.12 | 139.64 | 135.12 | 137.00 | 137.00 | 2.24% | 370 |
| Aug 1, 2025 | 137.90 | 137.90 | 131.74 | 134.00 | 134.00 | -3.29% | 478 |
| Jul 31, 2025 | 139.80 | 141.10 | 138.56 | 138.56 | 138.56 | 0.64% | 271 |
| Jul 30, 2025 | 135.16 | 138.20 | 134.96 | 137.68 | 137.68 | 2.12% | 94 |
| Jul 29, 2025 | 136.86 | 138.24 | 134.82 | 134.82 | 134.82 | -0.68% | 88 |
| Jul 28, 2025 | 137.14 | 138.10 | 135.74 | 135.74 | 135.74 | 0.06% | 95 |