Palantir Technologies Inc. (VIE:PLTR)
Austria flag Austria · Delayed Price · Currency is EUR
157.34
+2.32 (1.50%)
Last updated: Oct 24, 2025, 2:37 PM CET

Palantir Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 2025150.92155.14148.60155.14155.142.36%207
Oct 13, 2025155.92155.92151.50151.56151.56-5.39%154
Oct 10, 2025160.16160.90159.64160.20160.201.57%283
Oct 9, 2025157.76160.58156.16157.72157.72-0.01%268
Oct 8, 2025157.18158.70156.76157.74157.742.03%277
Oct 7, 2025153.44158.58153.10154.60154.600.68%317
Oct 6, 2025151.06155.28151.06153.56153.560.03%772
Oct 3, 2025160.22160.22153.52153.52153.52-3.64%566
Oct 2, 2025158.10160.24157.50159.32159.320.80%456
Oct 1, 2025152.70158.06152.70158.06158.062.40%360
Sep 30, 2025152.02154.36151.20154.36154.361.93%88
Sep 29, 2025152.28154.30151.44151.44151.440.20%293
Sep 26, 2025153.40154.50151.14151.14151.14-3.61%440
Sep 25, 2025152.64156.80149.32156.80156.801.87%380
Sep 24, 2025154.94156.64153.82153.92153.92-0.13%425
Sep 23, 2025151.60155.58151.60154.12154.121.09%439
Sep 22, 2025154.82154.82152.46152.46152.46-1.52%289
Sep 19, 2025149.90154.82149.20154.82154.824.68%778
Sep 18, 2025143.76147.90143.76147.90147.906.05%218
Sep 17, 2025143.12143.16139.46139.46139.46-2.64%305
Sep 16, 2025145.16145.16143.24143.24143.240.43%305
Sep 15, 2025146.16146.16142.62142.62142.62-0.04%340
Sep 12, 2025140.60142.68140.58142.68142.680.93%185
Sep 11, 2025143.28143.46141.36141.36141.36-1.15%196
Sep 10, 2025140.60143.00140.30143.00143.005.93%340
Sep 9, 2025133.72135.00133.72135.00135.000.43%109
Sep 8, 2025130.74134.42130.74134.42134.425.13%255
Sep 5, 2025134.12135.36127.14127.86127.86-3.81%591
Sep 4, 2025133.46133.46132.36132.92132.92-2.79%340
Sep 3, 2025135.48136.74133.06136.74136.741.98%255
Sep 2, 2025133.16134.08129.70134.08134.080.54%385
Sep 1, 2025133.10133.50133.00133.36133.36-0.19%165
Aug 29, 2025135.08135.24132.60133.62133.62-0.31%440
Aug 28, 2025134.80135.24134.04134.04134.04-1.06%367
Aug 27, 2025139.52140.68135.48135.48135.48-1.44%365
Aug 26, 2025133.90137.46133.00137.46137.462.44%340
Aug 25, 2025135.60135.60131.72134.18134.18-2.91%666
Aug 22, 2025133.16138.20132.56138.20138.202.58%487
Aug 21, 2025136.80139.92132.74134.72134.725.14%668
Aug 20, 2025132.04134.46125.02128.14128.14-10.59%857
Aug 19, 2025148.32148.32143.32143.32143.32-3.46%197
Aug 18, 2025151.36151.84146.02148.46148.46-1.88%421
Aug 15, 2025156.36156.36151.30151.30151.30-3.07%289