Palantir Technologies Inc. (ETR:PTX)
Germany
· Delayed Price · Currency is EUR 133.28
+1.98 (1.51%)
At close: Mar 6, 2026
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 132.34 | 134.08 | 129.28 | 133.28 | 133.28 | 1.51% | 40,629 |
| Mar 5, 2026 | 131.90 | 134.00 | 129.90 | 131.30 | 131.30 | 0.11% | 36,226 |
| Mar 4, 2026 | 126.64 | 132.58 | 125.76 | 131.16 | 131.16 | 6.08% | 43,621 |
| Mar 3, 2026 | 122.94 | 126.20 | 119.56 | 123.64 | 123.64 | -0.26% | 82,110 |
| Mar 2, 2026 | 121.38 | 125.96 | 120.02 | 123.96 | 123.96 | 7.40% | 114,397 |
| Feb 27, 2026 | 115.54 | 116.78 | 113.30 | 115.42 | 115.42 | 0.59% | 31,106 |
| Feb 26, 2026 | 113.64 | 116.42 | 112.70 | 114.74 | 114.74 | -0.09% | 24,545 |
| Feb 25, 2026 | 109.06 | 114.96 | 109.06 | 114.84 | 114.84 | 4.99% | 24,195 |
| Feb 24, 2026 | 110.08 | 110.40 | 107.50 | 109.38 | 109.38 | -1.34% | 31,038 |
| Feb 23, 2026 | 112.50 | 113.74 | 108.04 | 110.86 | 110.86 | -3.06% | 41,730 |
| Feb 20, 2026 | 115.28 | 115.92 | 111.62 | 114.36 | 114.36 | -0.03% | 35,165 |
| Feb 19, 2026 | 115.58 | 115.78 | 111.68 | 114.40 | 114.40 | -2.90% | 57,907 |
| Feb 18, 2026 | 112.88 | 119.00 | 112.88 | 117.82 | 117.82 | 5.71% | 58,297 |
| Feb 17, 2026 | 109.54 | 112.28 | 107.72 | 111.46 | 111.46 | 0.98% | 53,059 |
| Feb 16, 2026 | 112.00 | 112.56 | 109.90 | 110.38 | 110.38 | 0.31% | 16,876 |
| Feb 13, 2026 | 107.84 | 111.40 | 106.40 | 110.04 | 110.04 | 1.79% | 115,438 |
| Feb 12, 2026 | 114.38 | 115.42 | 106.82 | 108.10 | 108.10 | -4.37% | 90,831 |
| Feb 11, 2026 | 116.90 | 117.96 | 112.30 | 113.04 | 113.04 | -4.93% | 61,768 |
| Feb 10, 2026 | 121.00 | 122.82 | 118.46 | 118.90 | 118.90 | -1.93% | 87,686 |
| Feb 9, 2026 | 116.78 | 121.24 | 113.14 | 121.24 | 121.24 | 4.45% | 70,815 |
| Feb 6, 2026 | 109.22 | 116.76 | 108.90 | 116.08 | 116.08 | 3.50% | 148,751 |
| Feb 5, 2026 | 118.70 | 119.50 | 108.96 | 112.16 | 112.16 | -5.21% | 162,579 |
| Feb 4, 2026 | 133.52 | 133.52 | 118.10 | 118.32 | 118.32 | -9.56% | 103,931 |
| Feb 3, 2026 | 140.40 | 140.52 | 129.66 | 130.82 | 130.82 | 2.75% | 189,861 |
| Feb 2, 2026 | 121.70 | 128.02 | 120.90 | 127.32 | 127.32 | 1.79% | 93,436 |
| Jan 30, 2026 | 124.90 | 126.44 | 123.94 | 125.08 | 125.08 | -0.06% | 61,528 |
| Jan 29, 2026 | 133.38 | 133.86 | 123.44 | 125.16 | 125.16 | -8.09% | 109,140 |
| Jan 28, 2026 | 138.44 | 138.64 | 135.36 | 136.18 | 136.18 | -2.66% | 28,443 |
| Jan 27, 2026 | 142.10 | 142.30 | 138.98 | 139.90 | 139.90 | -2.00% | 25,229 |
| Jan 26, 2026 | 142.48 | 143.60 | 141.30 | 142.76 | 142.76 | -1.42% | 39,903 |
| Jan 23, 2026 | 142.00 | 145.00 | 140.82 | 144.82 | 144.82 | 1.84% | 31,960 |
| Jan 22, 2026 | 143.34 | 145.00 | 140.88 | 142.20 | 142.20 | 0.18% | 51,836 |
| Jan 21, 2026 | 144.76 | 145.16 | 141.50 | 141.94 | 141.94 | -3.09% | 31,632 |
| Jan 20, 2026 | 142.08 | 146.46 | 140.42 | 146.46 | 146.46 | 0.72% | 78,237 |
| Jan 19, 2026 | 144.18 | 145.42 | 143.54 | 145.42 | 145.42 | -3.32% | 52,944 |
| Jan 16, 2026 | 153.42 | 157.00 | 148.46 | 150.42 | 150.42 | -2.30% | 33,478 |
| Jan 15, 2026 | 153.06 | 155.50 | 152.84 | 153.96 | 153.96 | 2.96% | 46,401 |
| Jan 14, 2026 | 152.90 | 155.54 | 149.54 | 149.54 | 149.54 | -2.98% | 45,925 |
| Jan 13, 2026 | 153.40 | 154.50 | 151.40 | 154.14 | 154.14 | 1.09% | 21,630 |
| Jan 12, 2026 | 149.98 | 156.10 | 148.90 | 152.48 | 152.48 | 0.03% | 43,751 |
| Jan 9, 2026 | 151.94 | 153.52 | 150.34 | 152.44 | 152.44 | 0.08% | 32,709 |
| Jan 8, 2026 | 158.18 | 160.20 | 152.32 | 152.32 | 152.32 | -2.96% | 45,865 |
| Jan 7, 2026 | 153.70 | 156.96 | 152.00 | 156.96 | 156.96 | 3.51% | 27,434 |
| Jan 6, 2026 | 149.02 | 153.12 | 147.74 | 151.64 | 151.64 | 1.49% | 49,048 |
| Jan 5, 2026 | 148.78 | 150.50 | 147.26 | 149.42 | 149.42 | 2.02% | 48,617 |
| Jan 2, 2026 | 154.32 | 156.10 | 145.62 | 146.46 | 146.46 | -6.81% | 39,119 |
| Dec 30, 2025 | 156.66 | 157.24 | 156.40 | 157.16 | 157.16 | -0.71% | 13,998 |
| Dec 29, 2025 | 158.52 | 159.56 | 156.00 | 158.28 | 158.28 | -3.72% | 77,029 |
| Dec 23, 2025 | 164.28 | 166.02 | 162.88 | 164.40 | 164.40 | -0.13% | 17,341 |
| Dec 22, 2025 | 166.36 | 169.00 | 163.98 | 164.62 | 164.62 | 0.99% | 37,779 |
| Dec 19, 2025 | 159.86 | 164.00 | 159.24 | 163.00 | 163.00 | 2.28% | 25,148 |
| Dec 18, 2025 | 152.70 | 159.50 | 152.66 | 159.36 | 159.36 | 4.99% | 40,258 |
| Dec 17, 2025 | 160.00 | 161.44 | 152.76 | 151.78 | 151.78 | -3.31% | 43,766 |
| Dec 16, 2025 | 152.70 | 158.68 | 152.70 | 156.98 | 156.98 | -0.95% | 33,829 |
| Dec 15, 2025 | 156.04 | 159.50 | 155.38 | 158.48 | 158.48 | 4.40% | 44,654 |
| Dec 12, 2025 | 159.36 | 159.42 | 151.68 | 151.80 | 151.80 | -3.08% | 17,641 |
| Dec 11, 2025 | 157.48 | 159.30 | 153.60 | 156.62 | 156.62 | -2.49% | 40,147 |
| Dec 10, 2025 | 158.92 | 160.88 | 157.02 | 160.62 | 160.62 | 2.65% | 29,703 |
| Dec 9, 2025 | 154.66 | 157.26 | 154.14 | 156.48 | 156.48 | -0.75% | 24,445 |
| Dec 8, 2025 | 156.24 | 157.80 | 155.62 | 157.66 | 157.66 | 2.56% | 22,872 |
| Dec 5, 2025 | 153.18 | 155.56 | 152.70 | 153.72 | 153.72 | 0.89% | 15,178 |
| Dec 4, 2025 | 150.74 | 152.36 | 149.42 | 152.36 | 152.36 | 2.41% | 19,109 |
| Dec 3, 2025 | 147.38 | 148.92 | 144.86 | 148.78 | 148.78 | 1.28% | 21,404 |
| Dec 2, 2025 | 143.96 | 151.06 | 143.88 | 146.90 | 146.90 | 2.06% | 24,994 |
| Dec 1, 2025 | 143.58 | 144.38 | 140.66 | 143.94 | 143.94 | -0.33% | 26,204 |
| Nov 28, 2025 | 143.84 | 145.54 | 143.58 | 144.42 | 144.42 | 1.15% | 22,661 |
| Nov 27, 2025 | 143.48 | 143.56 | 142.28 | 142.78 | 142.78 | -0.57% | 8,478 |
| Nov 26, 2025 | 142.72 | 144.16 | 141.82 | 143.60 | 143.60 | 3.12% | 14,964 |
| Nov 25, 2025 | 140.48 | 140.48 | 135.42 | 139.26 | 139.26 | -1.12% | 29,732 |
| Nov 24, 2025 | 136.70 | 141.20 | 134.68 | 140.84 | 140.84 | 6.46% | 41,829 |
| Nov 21, 2025 | 133.60 | 137.04 | 128.70 | 132.30 | 132.30 | -7.44% | 107,043 |
| Nov 20, 2025 | 149.38 | 151.12 | 142.94 | 142.94 | 142.94 | -0.49% | 33,226 |
| Nov 19, 2025 | 143.86 | 146.76 | 143.64 | 143.64 | 143.64 | -2.31% | 27,596 |
| Nov 18, 2025 | 145.08 | 147.50 | 143.50 | 147.04 | 147.04 | -1.05% | 42,587 |
| Nov 17, 2025 | 151.34 | 151.80 | 146.50 | 148.60 | 148.60 | -2.17% | 58,917 |
| Nov 14, 2025 | 147.50 | 151.96 | 138.64 | 151.90 | 151.90 | 1.39% | 143,612 |
| Nov 13, 2025 | 159.20 | 159.20 | 149.18 | 149.82 | 149.82 | -5.06% | 44,288 |
| Nov 12, 2025 | 165.60 | 166.30 | 156.60 | 157.80 | 157.80 | -3.21% | 47,436 |
| Nov 11, 2025 | 166.94 | 166.94 | 161.50 | 163.04 | 163.04 | -0.69% | 38,028 |
| Nov 10, 2025 | 159.20 | 167.54 | 158.38 | 164.18 | 164.18 | 11.63% | 71,310 |
| Nov 7, 2025 | 153.74 | 154.36 | 145.96 | 147.08 | 147.08 | -4.34% | 116,284 |
| Nov 6, 2025 | 162.76 | 165.60 | 153.76 | 153.76 | 153.76 | -5.29% | 54,320 |
| Nov 5, 2025 | 161.32 | 165.46 | 157.08 | 162.34 | 162.34 | -2.42% | 96,724 |
| Nov 4, 2025 | 170.98 | 171.00 | 162.06 | 166.36 | 166.36 | -5.54% | 138,012 |
| Nov 3, 2025 | 175.72 | 179.00 | 175.50 | 176.12 | 176.12 | 1.71% | 55,582 |
| Oct 31, 2025 | 171.00 | 177.00 | 170.82 | 173.16 | 173.16 | 1.04% | 32,881 |
| Oct 30, 2025 | 172.38 | 172.54 | 168.00 | 171.38 | 171.38 | 2.01% | 30,069 |
| Oct 29, 2025 | 165.04 | 170.28 | 163.40 | 168.00 | 168.00 | 3.49% | 62,915 |
| Oct 28, 2025 | 162.38 | 164.40 | 161.46 | 162.34 | 162.34 | -0.36% | 16,425 |
| Oct 27, 2025 | 161.90 | 165.58 | 161.04 | 162.92 | 162.92 | 2.63% | 40,131 |
| Oct 24, 2025 | 155.70 | 160.00 | 155.54 | 158.74 | 158.74 | 2.16% | 23,579 |
| Oct 23, 2025 | 152.46 | 155.38 | 149.74 | 155.38 | 155.38 | 5.93% | 29,937 |
| Oct 22, 2025 | 155.90 | 157.00 | 146.20 | 146.68 | 146.68 | -6.12% | 25,570 |
| Oct 21, 2025 | 155.98 | 156.86 | 154.00 | 156.24 | 156.24 | -0.22% | 17,742 |
| Oct 20, 2025 | 154.36 | 157.00 | 152.94 | 156.58 | 156.58 | 4.47% | 30,452 |
| Oct 17, 2025 | 148.08 | 155.48 | 145.94 | 149.88 | 149.88 | -4.19% | 82,006 |
| Oct 16, 2025 | 154.52 | 158.50 | 154.48 | 156.44 | 156.44 | 0.46% | 34,085 |
| Oct 15, 2025 | 155.56 | 158.50 | 155.30 | 155.72 | 155.72 | 0.41% | 31,051 |
| Oct 14, 2025 | 150.62 | 155.68 | 147.68 | 155.08 | 155.08 | 2.77% | 71,861 |
| Oct 13, 2025 | 154.00 | 156.06 | 150.14 | 150.90 | 150.90 | -1.77% | 62,133 |