Palantir Technologies Inc. (WSE:PLTR)
Poland · Delayed Price · Currency is PLN 480.05
-22.15 (-4.41%)
At close: Jul 24, 2026
WSE:PLTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 480.05 | 480.05 | 480.05 | 480.05 | 480.05 | -4.41% | 10 |
| Jul 22, 2026 | 503.00 | 503.00 | 502.20 | 502.20 | 502.20 | -2.49% | 249 |
| Jul 21, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 3.22% | 1 |
| Jul 17, 2026 | 498.95 | 498.95 | 498.95 | 498.95 | 498.95 | -1.35% | 6 |
| Jul 15, 2026 | 502.20 | 509.80 | 502.20 | 505.80 | 505.80 | 6.41% | 54 |
| Jul 14, 2026 | 475.35 | 475.35 | 475.35 | 475.35 | 475.35 | -2.24% | 7 |
| Jul 13, 2026 | 486.25 | 486.25 | 486.25 | 486.25 | 486.25 | 1.14% | 13 |
| Jul 9, 2026 | 498.95 | 498.95 | 480.75 | 480.75 | 480.75 | -3.65% | 50 |
| Jul 8, 2026 | 498.95 | 498.95 | 498.95 | 498.95 | 498.95 | -0.65% | 42 |
| Jul 7, 2026 | 509.80 | 509.80 | 502.20 | 502.20 | 502.20 | 2.55% | 74 |
| Jul 6, 2026 | 494.35 | 494.35 | 489.70 | 489.70 | 489.70 | 0.73% | 12 |
| Jul 2, 2026 | 470.05 | 493.50 | 470.05 | 486.15 | 486.15 | 8.76% | 109 |
| Jul 1, 2026 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 0.56% | 18 |
| Jun 29, 2026 | 441.45 | 444.50 | 441.45 | 444.50 | 444.50 | 6.05% | 9 |
| Jun 26, 2026 | 407.50 | 419.15 | 407.50 | 419.15 | 419.15 | 2.22% | 52 |
| Jun 25, 2026 | 433.60 | 433.60 | 410.05 | 410.05 | 410.05 | -7.38% | 29 |
| Jun 24, 2026 | 442.70 | 442.70 | 442.70 | 442.70 | 442.70 | -2.79% | 1 |
| Jun 23, 2026 | 455.40 | 455.40 | 455.40 | 455.40 | 455.40 | -2.70% | 1 |
| Jun 22, 2026 | 480.00 | 480.00 | 468.05 | 468.05 | 468.05 | -2.64% | 36 |
| Jun 19, 2026 | 482.60 | 482.60 | 480.75 | 480.75 | 480.75 | 0.49% | 4 |
| Jun 18, 2026 | 484.75 | 484.75 | 472.50 | 478.40 | 478.40 | -2.37% | 21 |
| Jun 17, 2026 | 481.25 | 490.00 | 481.25 | 490.00 | 490.00 | 3.32% | 66 |
| Jun 16, 2026 | 495.25 | 501.20 | 474.25 | 474.25 | 474.25 | -1.23% | 47 |
| Jun 15, 2026 | 481.90 | 483.65 | 478.40 | 480.15 | 480.15 | 0.45% | 10 |
| Jun 12, 2026 | 487.15 | 487.15 | 478.00 | 478.00 | 478.00 | -0.81% | 8 |
| Jun 11, 2026 | 485.40 | 485.40 | 481.90 | 481.90 | 481.90 | -1.44% | 19 |
| Jun 10, 2026 | 483.65 | 488.95 | 480.15 | 488.95 | 488.95 | -2.79% | 99 |
| Jun 9, 2026 | 511.80 | 511.80 | 503.00 | 503.00 | 503.00 | -1.72% | 10 |
| Jun 8, 2026 | 508.70 | 511.80 | 508.70 | 511.80 | 511.80 | -1.46% | 67 |
| Jun 5, 2026 | 522.00 | 529.60 | 502.90 | 519.40 | 519.40 | -6.88% | 31 |
| Jun 3, 2026 | 559.00 | 559.00 | 557.80 | 557.80 | 557.80 | -0.21% | 13 |
| Jun 2, 2026 | 559.00 | 559.00 | 551.70 | 559.00 | 559.00 | -5.01% | 19 |
| Jun 1, 2026 | 568.80 | 603.80 | 568.80 | 588.50 | 588.50 | 7.63% | 146 |
| May 29, 2026 | 520.00 | 546.80 | 517.50 | 546.80 | 546.80 | 9.41% | 137 |
| May 28, 2026 | 499.75 | 499.75 | 499.75 | 499.75 | 499.75 | - | 9 |
| May 27, 2026 | 499.75 | 499.75 | 499.75 | 499.75 | 499.75 | 0.73% | 1 |
| May 26, 2026 | 500.00 | 500.00 | 496.15 | 496.15 | 496.15 | -4.48% | 34 |
| May 25, 2026 | 519.40 | 519.40 | 519.40 | 519.40 | 519.40 | 3.88% | 44 |
| May 22, 2026 | 500.00 | 502.50 | 500.00 | 500.00 | 500.00 | 0.60% | 16 |
| May 21, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | -0.15% | 1 |
| May 20, 2026 | 499.50 | 499.50 | 497.75 | 497.75 | 497.75 | 0.15% | 24 |
| May 19, 2026 | 501.20 | 501.20 | 497.00 | 497.00 | 497.00 | 2.53% | 4 |
| May 18, 2026 | 490.70 | 490.70 | 484.75 | 484.75 | 484.75 | -0.36% | 7 |
| May 15, 2026 | 490.80 | 490.80 | 483.65 | 486.50 | 486.50 | 2.45% | 34 |
| May 14, 2026 | 474.85 | 476.60 | 474.85 | 474.85 | 474.85 | -1.82% | 9 |
| May 13, 2026 | 498.75 | 498.75 | 483.65 | 483.65 | 483.65 | -0.94% | 13 |
| May 12, 2026 | 488.25 | 488.25 | 488.25 | 488.25 | 488.25 | 0.26% | 1 |
| May 11, 2026 | 492.45 | 494.20 | 479.50 | 487.00 | 487.00 | -0.40% | 30 |
| May 8, 2026 | 488.95 | 488.95 | 488.95 | 488.95 | 488.95 | 0.73% | 9 |
| May 7, 2026 | 490.00 | 490.00 | 482.00 | 485.40 | 485.40 | -0.36% | 76 |