Skip to main content
logo
Palantir Technologies Inc. (VIE:PLTR)
Austria flag Austria · Delayed Price · Currency is EUR
164.60
+0.10 (0.06%)
At close: Dec 23, 2025

Palantir Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 19, 2025144.04146.04144.04144.32144.32-1.62%222
Nov 18, 2025145.08146.70144.48146.70146.70-1.45%345
Nov 17, 2025151.70151.70147.26148.86148.865.16%593
Nov 14, 2025145.66146.34140.12141.56141.56-5.83%702
Nov 13, 2025158.96158.96149.60150.32150.32-4.94%868
Nov 12, 2025165.56166.08158.14158.14158.14-2.78%144
Nov 11, 2025166.64166.64161.70162.66162.66-1.08%271
Nov 10, 2025159.16166.28157.44164.44164.448.61%461
Nov 7, 2025153.82153.82150.48151.40151.40-2.51%256
Nov 6, 2025162.46164.76153.78155.30155.30-4.79%652
Nov 5, 2025162.30165.00160.86163.12163.12-2.11%612
Nov 4, 2025169.82170.00164.02166.64166.64-5.50%4,851
Nov 3, 2025175.82178.16175.82176.34176.341.93%348
Oct 31, 2025171.38176.46170.98173.00173.000.93%894
Oct 30, 2025172.40172.40169.52171.40171.401.89%285
Oct 29, 2025164.96170.04163.64168.22168.223.79%666
Oct 28, 2025162.56163.60161.00162.08162.08-0.65%440
Oct 27, 2025161.90165.42160.26163.14163.142.63%879
Oct 24, 2025155.88158.96155.88158.96158.962.54%278
Oct 23, 2025152.16155.02150.84155.02155.025.37%503
Oct 22, 2025155.84156.68147.12147.12147.12-5.74%387
Oct 21, 2025155.78156.50154.74156.08156.08-0.34%321
Oct 20, 2025154.22156.62153.34156.62156.624.26%337
Oct 17, 2025146.22151.60146.22150.22150.22-3.84%223
Oct 16, 2025154.94158.12154.78156.22156.22-0.03%511
Oct 15, 2025155.38158.08155.38156.26156.260.72%397