Palantir Technologies Inc. (VIE:PLTR)
Austria · Delayed Price · Currency is EUR 177.74
+6.48 (3.78%)
At close: Oct 8, 2026
VIE:PLTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 172.24 | 179.42 | 172.24 | 177.74 | 177.74 | 3.78% | 1,712 |
| Oct 7, 2026 | 171.00 | 172.82 | 170.30 | 171.26 | 171.26 | 0.13% | 1,032 |
| Oct 6, 2026 | 168.90 | 171.42 | 168.90 | 171.04 | 171.04 | 1.85% | 186 |
| Oct 5, 2026 | 168.60 | 171.62 | 167.94 | 167.94 | 167.94 | -0.80% | 1,464 |
| Oct 2, 2026 | 169.66 | 171.18 | 169.30 | 169.30 | 169.30 | 0.97% | 242 |
| Oct 1, 2026 | 166.12 | 168.70 | 164.92 | 167.68 | 167.68 | -0.10% | 1,584 |
| Sep 30, 2026 | 164.70 | 168.00 | 163.86 | 167.84 | 167.84 | 2.29% | 1,433 |
| Sep 29, 2026 | 164.36 | 165.78 | 163.64 | 164.08 | 164.08 | -1.01% | 515 |
| Sep 28, 2026 | 165.72 | 166.26 | 163.70 | 165.76 | 165.76 | -1.54% | 1,154 |
| Sep 25, 2026 | 169.18 | 169.38 | 167.58 | 168.36 | 168.36 | -0.21% | 511 |
| Sep 24, 2026 | 167.38 | 168.82 | 165.60 | 168.72 | 168.72 | 0.30% | 1,112 |
| Sep 23, 2026 | 162.00 | 168.88 | 162.00 | 168.22 | 168.22 | 4.52% | 206 |
| Sep 22, 2026 | 159.98 | 161.56 | 159.54 | 160.94 | 160.94 | 1.44% | 1,186 |
| Sep 21, 2026 | 155.14 | 158.66 | 155.14 | 158.66 | 158.66 | 3.59% | 465 |
| Sep 18, 2026 | 153.62 | 154.50 | 150.20 | 153.16 | 153.16 | -0.53% | 778 |
| Sep 17, 2026 | 153.72 | 154.48 | 151.30 | 153.98 | 153.98 | 3.12% | 1,901 |
| Sep 16, 2026 | 149.90 | 149.90 | 147.80 | 149.32 | 149.32 | 0.31% | 842 |
| Sep 15, 2026 | 148.72 | 148.86 | 147.60 | 148.86 | 148.86 | 0.16% | 1,103 |
| Sep 14, 2026 | 144.28 | 148.62 | 144.28 | 148.62 | 148.62 | 2.41% | 2,082 |
| Sep 11, 2026 | 143.62 | 145.12 | 143.32 | 145.12 | 145.12 | 0.68% | 734 |
| Sep 10, 2026 | 145.70 | 145.70 | 143.22 | 144.14 | 144.14 | -1.95% | 820 |
| Sep 9, 2026 | 146.94 | 147.44 | 146.72 | 147.00 | 147.00 | -0.26% | 487 |
| Sep 8, 2026 | 149.22 | 150.06 | 147.38 | 147.38 | 147.38 | -2.38% | 830 |
| Sep 7, 2026 | 151.40 | 151.40 | 149.30 | 150.98 | 150.98 | -0.20% | 1,001 |
| Sep 4, 2026 | 156.54 | 156.54 | 151.28 | 151.28 | 151.28 | -4.01% | 297 |
| Sep 3, 2026 | 146.54 | 159.30 | 145.46 | 157.60 | 157.60 | 5.35% | 709 |
| Sep 2, 2026 | 154.74 | 154.80 | 149.24 | 149.60 | 149.60 | -5.72% | 861 |
| Sep 1, 2026 | 159.96 | 159.96 | 157.06 | 158.68 | 158.68 | -0.81% | 883 |
| Aug 31, 2026 | 159.36 | 159.98 | 157.76 | 159.98 | 159.98 | -1.42% | 1,059 |
| Aug 28, 2026 | 159.08 | 162.28 | 158.20 | 162.28 | 162.28 | 2.58% | 436 |
| Aug 27, 2026 | 151.46 | 159.06 | 151.32 | 158.20 | 158.20 | 5.81% | 1,670 |
| Aug 26, 2026 | 147.40 | 149.52 | 145.68 | 149.52 | 149.52 | 0.24% | 840 |
| Aug 25, 2026 | 151.60 | 151.66 | 148.58 | 149.16 | 149.16 | -1.87% | 694 |
| Aug 24, 2026 | 153.16 | 153.68 | 148.60 | 152.00 | 152.00 | -0.45% | 425 |
| Aug 21, 2026 | 149.14 | 152.68 | 149.04 | 152.68 | 152.68 | 2.20% | 871 |
| Aug 20, 2026 | 149.58 | 150.00 | 148.88 | 149.40 | 149.40 | -0.53% | 815 |
| Aug 19, 2026 | 147.08 | 150.20 | 146.82 | 150.20 | 150.20 | 1.14% | 693 |
| Aug 18, 2026 | 147.62 | 148.60 | 147.48 | 148.50 | 148.50 | -1.73% | 691 |
| Aug 17, 2026 | 149.78 | 151.66 | 148.96 | 151.12 | 151.12 | -1.22% | 1,141 |
| Aug 14, 2026 | 154.18 | 155.46 | 152.98 | 152.98 | 152.98 | 1.45% | 350 |
| Aug 13, 2026 | 147.52 | 152.02 | 147.52 | 150.80 | 150.80 | 2.60% | 983 |
| Aug 12, 2026 | 149.94 | 149.94 | 145.80 | 146.98 | 146.98 | -4.71% | 1,618 |
| Aug 11, 2026 | 149.54 | 154.24 | 149.42 | 154.24 | 154.24 | -0.03% | 860 |
| Aug 10, 2026 | 148.96 | 154.28 | 145.90 | 154.28 | 154.28 | 5.63% | 1,961 |
| Aug 7, 2026 | 135.94 | 146.06 | 135.20 | 146.06 | 146.06 | 7.27% | 1,255 |
| Aug 6, 2026 | 136.12 | 136.32 | 132.78 | 136.16 | 136.16 | -1.29% | 1,016 |
| Aug 5, 2026 | 138.78 | 141.20 | 137.00 | 137.94 | 137.94 | -0.03% | 2,259 |
| Aug 4, 2026 | 126.06 | 137.98 | 125.60 | 137.98 | 137.98 | 26.98% | 1,674 |
| Aug 3, 2026 | 109.24 | 110.76 | 108.66 | 108.66 | 108.66 | 3.92% | 1,354 |
| Jul 31, 2026 | 106.86 | 107.44 | 104.56 | 104.56 | 104.56 | -0.57% | 738 |