Palantir Technologies Inc. (VIE:PLTR)
Austria · Delayed Price · Currency is EUR 141.56
-8.76 (-5.83%)
At close: Nov 14, 2025
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 145.66 | 146.34 | 140.12 | 141.56 | 141.56 | -5.83% | 702 |
| Nov 13, 2025 | 158.96 | 158.96 | 149.60 | 150.32 | 150.32 | -4.94% | 868 |
| Nov 12, 2025 | 165.56 | 166.08 | 158.14 | 158.14 | 158.14 | -2.78% | 144 |
| Nov 11, 2025 | 166.64 | 166.64 | 161.70 | 162.66 | 162.66 | -1.08% | 271 |
| Nov 10, 2025 | 159.16 | 166.28 | 157.44 | 164.44 | 164.44 | 8.61% | 461 |
| Nov 7, 2025 | 153.82 | 153.82 | 150.48 | 151.40 | 151.40 | -2.51% | 256 |
| Nov 6, 2025 | 162.46 | 164.76 | 153.78 | 155.30 | 155.30 | -4.79% | 652 |
| Nov 5, 2025 | 162.30 | 165.00 | 160.86 | 163.12 | 163.12 | -2.11% | 612 |
| Nov 4, 2025 | 169.82 | 170.00 | 164.02 | 166.64 | 166.64 | -5.50% | 4,851 |
| Nov 3, 2025 | 175.82 | 178.16 | 175.82 | 176.34 | 176.34 | 1.93% | 348 |
| Oct 31, 2025 | 171.38 | 176.46 | 170.98 | 173.00 | 173.00 | 0.93% | 894 |
| Oct 30, 2025 | 172.40 | 172.40 | 169.52 | 171.40 | 171.40 | 1.89% | 285 |
| Oct 29, 2025 | 164.96 | 170.04 | 163.64 | 168.22 | 168.22 | 3.79% | 666 |
| Oct 28, 2025 | 162.56 | 163.60 | 161.00 | 162.08 | 162.08 | -0.65% | 440 |
| Oct 27, 2025 | 161.90 | 165.42 | 160.26 | 163.14 | 163.14 | 2.63% | 879 |
| Oct 24, 2025 | 155.88 | 158.96 | 155.88 | 158.96 | 158.96 | 2.54% | 278 |
| Oct 23, 2025 | 152.16 | 155.02 | 150.84 | 155.02 | 155.02 | 5.37% | 503 |
| Oct 22, 2025 | 155.84 | 156.68 | 147.12 | 147.12 | 147.12 | -5.74% | 387 |
| Oct 21, 2025 | 155.78 | 156.50 | 154.74 | 156.08 | 156.08 | -0.34% | 321 |
| Oct 20, 2025 | 154.22 | 156.62 | 153.34 | 156.62 | 156.62 | 4.26% | 337 |
| Oct 17, 2025 | 146.22 | 151.60 | 146.22 | 150.22 | 150.22 | -3.84% | 223 |
| Oct 16, 2025 | 154.94 | 158.12 | 154.78 | 156.22 | 156.22 | -0.03% | 511 |
| Oct 15, 2025 | 155.38 | 158.08 | 155.38 | 156.26 | 156.26 | 0.72% | 397 |
| Oct 14, 2025 | 150.92 | 155.14 | 148.60 | 155.14 | 155.14 | 2.36% | 207 |
| Oct 13, 2025 | 155.92 | 155.92 | 151.50 | 151.56 | 151.56 | -5.39% | 154 |
| Oct 10, 2025 | 160.16 | 160.90 | 159.64 | 160.20 | 160.20 | 1.57% | 283 |
| Oct 9, 2025 | 157.76 | 160.58 | 156.16 | 157.72 | 157.72 | -0.01% | 268 |
| Oct 8, 2025 | 157.18 | 158.70 | 156.76 | 157.74 | 157.74 | 2.03% | 277 |
| Oct 7, 2025 | 153.44 | 158.58 | 153.10 | 154.60 | 154.60 | 0.68% | 317 |
| Oct 6, 2025 | 151.06 | 155.28 | 151.06 | 153.56 | 153.56 | 0.03% | 772 |
| 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 |