Skip to main content
logo
Palantir Technologies Inc. (VIE:PLTR)
Austria flag Austria · Delayed Price · Currency is EUR
153.16
-0.82 (-0.53%)
At close: Sep 18, 2026

VIE:PLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026153.62154.50150.20153.16153.16-0.53%778
Sep 17, 2026153.72154.48151.30153.98153.983.12%1,901
Sep 16, 2026149.90149.90147.80149.32149.320.31%842
Sep 15, 2026148.72148.86147.60148.86148.860.16%1,103
Sep 14, 2026144.28148.62144.28148.62148.622.41%2,082
Sep 11, 2026143.62145.12143.32145.12145.120.68%734
Sep 10, 2026145.70145.70143.22144.14144.14-1.95%820
Sep 9, 2026146.94147.44146.72147.00147.00-0.26%487
Sep 8, 2026149.22150.06147.38147.38147.38-2.38%830
Sep 7, 2026151.40151.40149.30150.98150.98-0.20%1,001
Sep 4, 2026156.54156.54151.28151.28151.28-4.01%297
Sep 3, 2026146.54159.30145.46157.60157.605.35%709
Sep 2, 2026154.74154.80149.24149.60149.60-5.72%861
Sep 1, 2026159.96159.96157.06158.68158.68-0.81%883
Aug 31, 2026159.36159.98157.76159.98159.98-1.42%1,059
Aug 28, 2026159.08162.28158.20162.28162.282.58%436
Aug 27, 2026151.46159.06151.32158.20158.205.81%1,670
Aug 26, 2026147.40149.52145.68149.52149.520.24%840
Aug 25, 2026151.60151.66148.58149.16149.16-1.87%694
Aug 24, 2026153.16153.68148.60152.00152.00-0.45%425
Aug 21, 2026149.14152.68149.04152.68152.682.20%871
Aug 20, 2026149.58150.00148.88149.40149.40-0.53%815
Aug 19, 2026147.08150.20146.82150.20150.201.14%693
Aug 18, 2026147.62148.60147.48148.50148.50-1.73%691
Aug 17, 2026149.78151.66148.96151.12151.12-1.22%1,141
Aug 14, 2026154.18155.46152.98152.98152.981.45%350
Aug 13, 2026147.52152.02147.52150.80150.802.60%983
Aug 12, 2026149.94149.94145.80146.98146.98-4.71%1,618
Aug 11, 2026149.54154.24149.42154.24154.24-0.03%860
Aug 10, 2026148.96154.28145.90154.28154.285.63%1,961
Aug 7, 2026135.94146.06135.20146.06146.067.27%1,255
Aug 6, 2026136.12136.32132.78136.16136.16-1.29%1,016
Aug 5, 2026138.78141.20137.00137.94137.94-0.03%2,259
Aug 4, 2026126.06137.98125.60137.98137.9826.98%1,674
Aug 3, 2026109.24110.76108.66108.66108.663.92%1,354
Jul 31, 2026106.86107.44104.56104.56104.56-0.57%738
Jul 30, 2026107.80107.80105.16105.16105.16-3.93%502
Jul 29, 2026109.14109.74107.98109.46109.461.11%766
Jul 28, 2026115.94116.18104.60108.26108.26-3.30%1,606
Jul 27, 2026109.18112.16108.98111.96111.962.89%999
Jul 24, 2026108.10110.18107.48108.82108.82-1.66%1,406
Jul 23, 2026109.48110.82109.40110.66110.66-0.54%984
Jul 22, 2026116.20116.60111.26111.26111.26-4.84%661
Jul 21, 2026117.48117.96116.84116.92116.920.19%1,550
Jul 20, 2026115.06117.92114.20116.70116.701.44%1,988
Jul 17, 2026114.88115.40113.52115.04115.04-0.76%736
Jul 16, 2026116.84117.92114.78115.92115.92-0.77%940
Jul 15, 2026116.16117.86116.16116.82116.821.04%1,133
Jul 14, 2026113.20116.34107.42115.62115.621.19%4,339
Jul 13, 2026111.62114.26111.12114.26114.263.37%1,475