Palantir Technologies Inc. (VIE:PLTR)
Austria · Delayed Price · Currency is EUR 129.78
-10.08 (-7.21%)
At close: Jun 2, 2026
VIE:PLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 135.10 | 135.74 | 129.78 | 129.78 | 129.78 | -7.21% | 765 |
| Jun 1, 2026 | 137.90 | 140.00 | 135.86 | 139.86 | 139.86 | 4.11% | 919 |
| May 29, 2026 | 123.82 | 134.34 | 123.82 | 134.34 | 134.34 | 13.81% | 429 |
| May 28, 2026 | 114.60 | 119.00 | 114.60 | 118.04 | 118.04 | 2.59% | 578 |
| May 27, 2026 | 116.24 | 116.36 | 113.42 | 115.06 | 115.06 | -3.00% | 906 |
| May 26, 2026 | 117.46 | 118.62 | 116.44 | 118.62 | 118.62 | -0.90% | 932 |
| May 25, 2026 | 119.06 | 119.96 | 119.06 | 119.70 | 119.70 | 1.70% | 375 |
| May 22, 2026 | 119.02 | 119.50 | 117.70 | 117.70 | 117.70 | -0.76% | 324 |
| May 21, 2026 | 116.64 | 118.60 | 116.40 | 118.60 | 118.60 | 1.13% | 395 |
| May 20, 2026 | 116.62 | 117.28 | 115.46 | 117.28 | 117.28 | 1.07% | 714 |
| May 19, 2026 | 115.34 | 118.14 | 115.34 | 116.04 | 116.04 | 1.79% | 1,227 |
| May 18, 2026 | 114.80 | 115.10 | 112.92 | 114.00 | 114.00 | -1.08% | 1,062 |
| May 15, 2026 | 113.10 | 115.24 | 112.76 | 115.24 | 115.24 | 1.32% | 1,276 |
| May 14, 2026 | 110.84 | 113.74 | 110.84 | 113.74 | 113.74 | 2.27% | 737 |
| May 13, 2026 | 115.88 | 118.46 | 111.22 | 111.22 | 111.22 | -2.76% | 443 |
| May 12, 2026 | 115.08 | 116.52 | 114.38 | 114.38 | 114.38 | 0.21% | 1,114 |
| May 11, 2026 | 115.38 | 115.80 | 112.96 | 114.14 | 114.14 | -1.69% | 1,067 |
| May 8, 2026 | 116.86 | 117.00 | 113.30 | 116.10 | 116.10 | -2.09% | 3,396 |
| May 7, 2026 | 114.28 | 118.78 | 114.28 | 118.58 | 118.58 | 4.66% | 891 |
| May 6, 2026 | 114.28 | 115.02 | 112.44 | 113.30 | 113.30 | -3.79% | 983 |
| May 5, 2026 | 122.78 | 123.50 | 117.16 | 117.76 | 117.76 | -5.64% | 1,743 |
| May 4, 2026 | 125.32 | 126.50 | 124.76 | 124.80 | 124.80 | 4.87% | 775 |
| Apr 30, 2026 | 117.08 | 119.00 | 117.08 | 119.00 | 119.00 | 1.69% | 894 |
| Apr 29, 2026 | 120.64 | 120.64 | 116.10 | 117.02 | 117.02 | -2.97% | 454 |
| Apr 28, 2026 | 121.66 | 122.00 | 120.44 | 120.60 | 120.60 | -1.65% | 281 |
| Apr 27, 2026 | 120.38 | 122.78 | 120.18 | 122.62 | 122.62 | 2.01% | 608 |
| Apr 24, 2026 | 123.84 | 123.84 | 119.98 | 120.20 | 120.20 | -3.58% | 532 |
| Apr 23, 2026 | 128.34 | 128.88 | 124.66 | 124.66 | 124.66 | -3.45% | 162 |
| Apr 22, 2026 | 125.76 | 129.50 | 125.30 | 129.12 | 129.12 | 2.79% | 464 |
| Apr 21, 2026 | 124.62 | 125.62 | 122.72 | 125.62 | 125.62 | 2.18% | 39 |
| Apr 20, 2026 | 123.16 | 123.96 | 122.66 | 122.94 | 122.94 | -1.79% | 192 |
| Apr 17, 2026 | 121.40 | 125.18 | 121.40 | 125.18 | 125.18 | 3.18% | 412 |
| Apr 16, 2026 | 121.84 | 122.62 | 118.98 | 121.32 | 121.32 | 2.64% | 729 |
| Apr 15, 2026 | 115.50 | 118.20 | 115.06 | 118.20 | 118.20 | 2.32% | 1,135 |
| Apr 14, 2026 | 112.80 | 115.96 | 112.80 | 115.52 | 115.52 | 1.62% | 768 |
| Apr 13, 2026 | 110.54 | 114.00 | 110.24 | 113.68 | 113.68 | 3.63% | 974 |
| Apr 10, 2026 | 111.76 | 111.92 | 105.94 | 109.70 | 109.70 | -2.04% | 891 |
| Apr 9, 2026 | 121.28 | 121.36 | 111.98 | 111.98 | 111.98 | -10.76% | 429 |
| Apr 8, 2026 | 133.06 | 133.42 | 125.48 | 125.48 | 125.48 | -1.41% | 858 |
| Apr 7, 2026 | 126.78 | 127.54 | 125.88 | 127.28 | 127.28 | -0.06% | 1,220 |
| Apr 2, 2026 | 124.08 | 127.62 | 123.36 | 127.36 | 127.36 | 0.19% | 749 |
| Apr 1, 2026 | 128.50 | 128.70 | 126.32 | 127.12 | 127.12 | 2.83% | 836 |
| Mar 31, 2026 | 120.10 | 123.68 | 120.10 | 123.62 | 123.62 | -0.18% | 1,287 |
| Mar 30, 2026 | 124.18 | 125.76 | 122.72 | 123.84 | 123.84 | -0.72% | 785 |
| Mar 27, 2026 | 129.22 | 129.22 | 122.98 | 124.74 | 124.74 | -2.06% | 1,182 |
| Mar 26, 2026 | 133.46 | 133.46 | 127.36 | 127.36 | 127.36 | -5.67% | 1,038 |
| Mar 25, 2026 | 136.02 | 137.44 | 134.78 | 135.02 | 135.02 | 1.76% | 430 |
| Mar 24, 2026 | 139.14 | 139.34 | 131.66 | 132.68 | 132.68 | -2.21% | 1,132 |
| Mar 23, 2026 | 128.64 | 136.88 | 128.64 | 135.68 | 135.68 | 2.38% | 728 |
| Mar 20, 2026 | 134.26 | 134.64 | 130.38 | 132.52 | 132.52 | -0.81% | 450 |