Skip to main content
Palantir Technologies Inc. (BIT:1PLTR)
Italy flag Italy · Delayed Price · Currency is EUR
134.00
+2.80 (2.13%)
Last updated: Mar 6, 2026, 4:29 PM CET

Palantir Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026131.84134.60130.00131.20131.200.12%39,035
Mar 4, 2026126.26132.64125.84131.04131.046.17%43,074
Mar 3, 2026123.14126.20119.60123.42123.42-0.45%38,350
Mar 2, 2026121.56125.82120.00123.98123.987.27%58,215
Feb 27, 2026115.36116.54112.90115.58115.580.64%35,533
Feb 26, 2026113.66116.22112.66114.84114.840.24%36,860
Feb 25, 2026108.92114.80108.88114.56114.564.74%26,223
Feb 24, 2026110.30110.50107.60109.38109.38-1.32%32,920
Feb 23, 2026112.62113.72107.94110.84110.84-3.15%12,118
Feb 20, 2026115.38115.84111.64114.44114.440.02%27,933
Feb 19, 2026115.74115.80111.70114.42114.42-2.84%47,263
Feb 18, 2026112.76119.26112.76117.76117.765.73%60,385
Feb 17, 2026109.34112.22107.70111.38111.381.75%23,633
Feb 16, 2026112.70112.82109.46109.46109.46-0.53%6,487
Feb 13, 2026107.72111.30106.76110.04110.042.84%32,770
Feb 12, 2026113.94115.48106.80107.00107.00-5.34%39,212
Feb 11, 2026116.64118.00112.26113.04113.04-4.72%44,573
Feb 10, 2026120.92122.68118.74118.64118.64-2.18%27,422
Feb 9, 2026116.54121.28113.68121.28121.284.62%37,688
Feb 6, 2026109.56116.82108.82115.92115.923.30%58,649
Feb 5, 2026118.26119.58109.00112.22112.22-5.09%113,645
Feb 4, 2026133.86133.94118.14118.24118.24-9.64%62,698
Feb 3, 2026140.50140.52129.80130.86130.862.80%83,433
Feb 2, 2026121.00128.00120.32127.30127.301.94%49,172
Jan 30, 2026124.96126.44124.00124.88124.88-0.30%37,819
Jan 29, 2026133.48133.92123.44125.26125.26-7.98%39,426
Jan 28, 2026138.32138.68135.50136.12136.12-2.66%17,859
Jan 27, 2026142.20142.26138.80139.84139.84-1.94%6,253
Jan 26, 2026142.34143.56141.30142.60142.60-1.49%7,984
Jan 23, 2026142.16145.00140.84144.76144.761.77%14,185
Jan 22, 2026143.44145.06140.92142.24142.240.17%19,573
Jan 21, 2026144.80145.10141.46142.00142.00-3.01%14,387
Jan 20, 2026142.58146.40140.44146.40146.401.30%34,715
Jan 19, 2026144.04145.90142.96144.52144.52-3.95%17,118
Jan 16, 2026153.58157.00148.38150.46150.46-2.22%16,548
Jan 15, 2026152.86155.44152.86153.88153.882.16%15,905
Jan 14, 2026152.80155.20149.80150.62150.62-2.32%16,259
Jan 13, 2026153.72154.50151.50154.20154.201.05%17,185
Jan 12, 2026151.38155.96148.86152.60152.600.12%23,053
Jan 9, 2026152.18153.60150.44152.42152.42-0.18%16,962
Jan 8, 2026158.34160.10152.50152.70152.70-2.64%43,019
Jan 7, 2026153.28156.84152.14156.84156.843.40%17,366
Jan 6, 2026149.86153.06147.88151.68151.681.46%25,606
Jan 5, 2026148.14150.28147.30149.50149.502.02%31,032
Jan 2, 2026160.00160.00145.70146.54146.54-6.63%40,030
Dec 30, 2025156.78157.32154.66156.94156.94-0.87%10,201
Dec 29, 2025158.98159.34156.00158.32158.32-3.75%25,521
Dec 23, 2025164.60166.00162.88164.48164.48-0.07%8,345
Dec 22, 2025166.44168.68163.78164.60164.600.98%21,124
Dec 19, 2025160.00164.00159.20163.00163.002.34%30,012
Dec 18, 2025152.70159.60152.48159.28159.284.67%22,145
Dec 17, 2025159.88161.26152.18152.18152.18-3.03%25,444
Dec 16, 2025153.18158.40152.26156.94156.94-0.86%24,795
Dec 15, 2025156.04159.70155.38158.30158.303.94%20,655
Dec 12, 2025159.36159.42151.28152.30152.30-2.71%25,990
Dec 11, 2025158.06159.46153.66156.54156.54-2.53%24,094
Dec 10, 2025158.80160.76157.22160.60160.602.65%18,284
Dec 9, 2025154.88157.06154.06156.46156.46-0.81%12,740
Dec 8, 2025156.52157.80155.68157.74157.742.64%10,402
Dec 5, 2025153.02155.40152.32153.68153.680.83%14,729
Dec 4, 2025150.46152.42149.36152.42152.422.43%22,944
Dec 3, 2025148.48149.24144.80148.80148.801.25%13,888
Dec 2, 2025144.06151.40143.72146.96146.962.07%18,250
Dec 1, 2025143.94144.20140.80143.98143.98-0.25%10,270
Nov 28, 2025143.68145.18143.64144.34144.341.60%6,695
Nov 27, 2025143.02144.16142.06142.06142.06-1.13%4,561
Nov 26, 2025142.48144.18141.70143.68143.683.10%12,984
Nov 25, 2025140.62140.68135.70139.36139.36-1.19%19,194
Nov 24, 2025136.98141.30134.94141.04141.046.67%23,747
Nov 21, 2025133.26137.04128.60132.22132.22-7.58%67,393
Nov 20, 2025149.82151.22143.06143.06143.06-0.68%22,909
Nov 19, 2025144.26146.88143.70144.04144.04-1.93%11,264
Nov 18, 2025144.78147.00142.74146.88146.88-1.09%21,788
Nov 17, 2025151.48151.86146.70148.50148.50-2.14%27,365
Nov 14, 2025146.02151.90139.66151.74151.741.00%61,939
Nov 13, 2025159.30159.30149.34150.24150.24-4.88%29,389
Nov 12, 2025165.92166.34156.50157.94157.94-3.06%18,738
Nov 11, 2025166.74166.92161.94162.92162.92-0.84%13,463
Nov 10, 2025159.32167.44158.34164.30164.3011.80%27,322
Nov 7, 2025153.92154.40146.00146.96146.96-4.81%34,899
Nov 6, 2025162.82165.10154.38154.38154.38-5.13%29,667
Nov 5, 2025161.94165.16158.08162.72162.72-2.20%42,917
Nov 4, 2025170.52173.22162.30166.38166.38-5.53%54,721
Nov 3, 2025178.00179.02175.02176.12176.121.84%42,262
Oct 31, 2025171.04177.00170.52172.94172.940.77%31,329
Oct 30, 2025172.00172.66167.82171.62171.622.28%20,479
Oct 29, 2025164.94170.28163.28167.80167.803.40%24,389
Oct 28, 2025162.50164.00161.00162.28162.28-0.42%13,543
Oct 27, 2025162.12165.40161.06162.96162.962.68%28,695
Oct 24, 2025155.74160.10155.50158.70158.702.27%22,086
Oct 23, 2025152.30155.18150.02155.18155.185.71%19,368
Oct 22, 2025155.98157.12146.80146.80146.80-5.90%16,214
Oct 21, 2025155.76156.84154.10156.00156.00-0.40%8,555
Oct 20, 2025154.38157.00152.96156.62156.624.32%14,813
Oct 17, 2025148.20155.58145.92150.14150.14-4.08%46,160
Oct 16, 2025154.80158.50146.98156.52156.52-0.03%24,749
Oct 15, 2025155.24158.50155.24156.56156.561.01%21,618
Oct 14, 2025151.00155.60147.68155.00155.002.50%37,285
Oct 13, 2025154.44156.12150.24151.22151.22-1.58%35,035
Oct 10, 2025159.86161.50153.64153.64153.64-2.71%31,582