Palantir Technologies Inc. (WSE:PLTR)
Poland · Delayed Price · Currency is PLN 484.75
-1.75 (-0.36%)
Last updated: May 18, 2026, 9:56 AM CET
WSE:PLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 490.70 | 495.95 | 480.00 | 487.15 | 487.15 | -8.52% | 100 |
| May 4, 2026 | 537.70 | 537.70 | 532.50 | 532.50 | 532.50 | 4.93% | 6 |
| Apr 30, 2026 | 503.00 | 510.00 | 503.00 | 507.50 | 507.50 | -1.48% | 6 |
| Apr 29, 2026 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0.02% | 1 |
| Apr 28, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -1.92% | 1 |
| Apr 24, 2026 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | -0.94% | 3 |
| Apr 23, 2026 | 542.50 | 542.50 | 530.10 | 530.10 | 530.10 | -1.83% | 5 |
| Apr 22, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 2.86% | 25 |
| Apr 21, 2026 | 532.70 | 532.70 | 525.00 | 525.00 | 525.00 | -0.49% | 6 |
| Apr 20, 2026 | 525.10 | 527.60 | 525.10 | 527.60 | 527.60 | 0.50% | 23 |
| Apr 17, 2026 | 500.50 | 525.10 | 500.50 | 525.00 | 525.00 | 1.43% | 27 |
| Apr 16, 2026 | 512.50 | 522.60 | 512.50 | 517.60 | 517.60 | 6.63% | 30 |
| Apr 14, 2026 | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | 2.22% | 1 |
| Apr 13, 2026 | 474.85 | 474.85 | 474.85 | 474.85 | 474.85 | 0.42% | 6 |
| Apr 10, 2026 | 480.15 | 480.15 | 450.00 | 472.85 | 472.85 | -0.79% | 11 |
| Apr 9, 2026 | 520.10 | 520.10 | 476.60 | 476.60 | 476.60 | -12.58% | 17 |
| Apr 8, 2026 | 562.50 | 565.00 | 545.20 | 545.20 | 545.20 | 3.39% | 9 |
| Apr 7, 2026 | 527.30 | 527.30 | 527.30 | 527.30 | 527.30 | -1.01% | 20 |
| Apr 2, 2026 | 535.20 | 535.20 | 532.70 | 532.70 | 532.70 | 0.97% | 3 |
| Mar 31, 2026 | 522.60 | 527.60 | 522.60 | 527.60 | 527.60 | -2.78% | 105 |
| Mar 30, 2026 | 540.20 | 542.70 | 540.20 | 542.70 | 542.70 | -2.71% | 7 |
| Mar 26, 2026 | 557.80 | 557.80 | 557.80 | 557.80 | 557.80 | -1.27% | 1 |
| Mar 24, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -2.59% | 16 |
| Mar 23, 2026 | 550.00 | 580.00 | 550.00 | 580.00 | 580.00 | 2.65% | 41 |
| Mar 20, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -1.38% | 5 |
| Mar 13, 2026 | 572.90 | 572.90 | 572.90 | 572.90 | 572.90 | -0.43% | 3 |
| Mar 12, 2026 | 569.00 | 575.40 | 569.00 | 575.40 | 575.40 | 2.69% | 37 |
| Mar 11, 2026 | 560.30 | 560.30 | 555.00 | 560.30 | 560.30 | -1.75% | 23 |
| Mar 10, 2026 | 575.40 | 575.40 | 570.30 | 570.30 | 570.30 | -1.67% | 7 |
| Mar 9, 2026 | 575.40 | 580.00 | 575.40 | 580.00 | 580.00 | 3.52% | 21 |
| Mar 5, 2026 | 570.30 | 570.30 | 560.30 | 560.30 | 560.30 | -1.32% | 6 |
| Mar 4, 2026 | 542.50 | 567.80 | 542.50 | 567.80 | 567.80 | 5.60% | 13 |
| Mar 3, 2026 | 520.00 | 537.70 | 520.00 | 537.70 | 537.70 | 0.94% | 10 |
| Mar 2, 2026 | 517.60 | 532.70 | 512.50 | 532.70 | 532.70 | 13.86% | 26 |
| Feb 25, 2026 | 467.85 | 467.85 | 467.85 | 467.85 | 467.85 | - | 6 |
| Feb 24, 2026 | 467.85 | 467.85 | 467.85 | 467.85 | 467.85 | -2.56% | 2 |
| Feb 23, 2026 | 485.40 | 485.40 | 480.15 | 480.15 | 480.15 | -1.41% | 23 |
| Feb 20, 2026 | 497.00 | 497.00 | 487.00 | 487.00 | 487.00 | -2.01% | 37 |
| Feb 19, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - | 10 |
| Feb 18, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 7.45% | 2 |
| Feb 17, 2026 | 462.55 | 462.55 | 462.55 | 462.55 | 462.55 | -1.13% | 4 |
| Feb 16, 2026 | 467.85 | 467.85 | 467.85 | 467.85 | 467.85 | - | 7 |
| Feb 13, 2026 | 459.05 | 469.60 | 457.30 | 467.85 | 467.85 | -1.84% | 17 |