Skip to main content
Palantir Technologies Inc. (FRA:PTX)
Germany flag Germany · Delayed Price · Currency is EUR
134.26
-0.22 (-0.16%)
Aug 29, 2025, 8:18 PM CET

Palantir Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025133.96135.88131.70134.48134.36-0.84%56,580
Aug 27, 2025139.60141.74135.62135.62135.62-1.11%79,328
Aug 26, 2025133.90138.08132.80137.14137.142.39%41,409
Aug 25, 2025135.72135.76127.86133.94133.94-3.31%84,708
Aug 22, 2025133.18139.18131.08138.52138.522.79%80,904
Aug 21, 2025136.96137.16132.44134.76134.764.71%123,743
Aug 20, 2025132.00134.80122.12128.70128.70-8.49%376,415
Aug 19, 2025148.20148.62138.20140.64140.64-5.13%161,043
Aug 18, 2025151.16152.26147.26148.24148.24-2.04%80,434
Aug 15, 2025156.32156.40148.22151.32151.32-3.15%186,432
Aug 14, 2025157.72158.88155.90156.24156.24-1.40%48,403
Aug 13, 2025160.70161.86157.32158.46158.46-0.01%56,243
Aug 12, 2025157.38160.18156.44158.48158.48-1.21%97,631
Aug 11, 2025161.98162.20157.66160.42160.42-0.11%102,059
Aug 8, 2025156.98161.16156.84160.60160.601.81%82,070
Aug 7, 2025155.16158.20153.90157.74157.742.88%154,424
Aug 6, 2025150.40155.22147.28153.32153.324.51%109,128
Aug 5, 2025147.26152.68145.78146.70146.707.24%215,188
Aug 4, 2025135.04138.80134.90136.80136.802.17%47,212
Aug 1, 2025137.94137.94130.66133.90133.90-3.47%87,218
Jul 31, 2025139.74141.00138.00138.72138.720.68%52,829
Jul 30, 2025135.48138.86134.90137.78137.781.91%49,977
Jul 29, 2025136.78138.84134.96135.20135.20-0.29%43,419
Jul 28, 2025137.30138.42135.22135.60135.60-0.07%75,625
Jul 25, 2025131.82136.52130.80135.70135.703.45%46,539
Jul 24, 2025130.96131.88129.98131.18131.181.71%52,012
Jul 23, 2025127.88129.20126.54128.98128.981.74%47,416
Jul 22, 2025129.38129.84124.08126.78126.78-3.55%50,277
Jul 21, 2025132.80133.00131.10131.44131.44-0.05%33,774
Jul 18, 2025133.06133.24130.84131.50131.50-0.53%41,457
Jul 17, 2025130.78132.52129.72132.20132.203.95%62,608
Jul 16, 2025127.52130.02127.18127.18127.18-1.21%81,948
Jul 15, 2025128.00129.52126.94128.74128.743.16%81,506
Jul 14, 2025122.26125.64121.22124.80124.802.28%56,447
Jul 11, 2025121.52123.58120.04122.02122.020.86%42,831
Jul 10, 2025121.38124.04119.58120.98120.981.04%72,177
Jul 9, 2025118.74120.30117.38119.74119.742.34%44,080
Jul 8, 2025118.32118.96116.20117.00117.001.00%38,307
Jul 7, 2025114.48116.00112.76115.84115.842.26%42,446
Jul 4, 2025114.00114.02112.88113.28113.28-1.07%14,664
Jul 3, 2025112.82115.00112.60114.50114.502.38%37,512
Jul 2, 2025112.22113.38109.90111.84111.841.03%68,739
Jul 1, 2025116.22116.50109.28110.70110.70-5.42%130,001
Jun 30, 2025116.30118.24115.98117.04117.04-0.71%129,231
Jun 27, 2025124.18124.66116.16117.88117.88-4.12%76,702
Jun 26, 2025123.02126.50122.20122.94122.94-0.18%68,178
Jun 25, 2025123.14127.12122.92123.16123.161.07%61,817
Jun 24, 2025122.00122.14119.16121.86121.860.33%50,584
Jun 23, 2025119.86123.02119.78121.46121.460.53%55,730
Jun 20, 2025121.32123.48119.42120.82120.821.02%57,502