Palantir Technologies Inc. (ETR:PTX)
Germany
· Delayed Price · Currency is EUR 153.72
+1.36 (0.89%)
At close: Dec 5, 2025
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,406 |
| Dec 2, 2025 | 143.96 | 151.06 | 143.88 | 146.90 | 146.90 | 2.06% | 24,838 |
| Dec 1, 2025 | 143.58 | 144.38 | 140.66 | 143.94 | 143.94 | -0.33% | 26,154 |
| 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 |
| Oct 10, 2025 | 159.98 | 161.50 | 153.62 | 153.62 | 153.62 | -2.46% | 43,803 |
| Oct 9, 2025 | 157.70 | 158.20 | 155.40 | 157.50 | 157.50 | 0.13% | 26,740 |
| Oct 8, 2025 | 157.26 | 159.08 | 155.90 | 157.30 | 157.30 | 1.89% | 53,109 |
| Oct 7, 2025 | 153.60 | 159.56 | 152.62 | 154.38 | 154.38 | 0.44% | 51,859 |
| Oct 6, 2025 | 151.48 | 156.34 | 150.82 | 153.70 | 153.70 | 0.08% | 56,797 |
| Oct 3, 2025 | 160.20 | 160.20 | 149.90 | 153.58 | 153.58 | -3.64% | 44,989 |
| Oct 2, 2025 | 158.00 | 160.04 | 156.50 | 159.38 | 159.38 | 0.92% | 58,410 |
| Oct 1, 2025 | 152.50 | 158.66 | 151.52 | 157.92 | 157.92 | 2.59% | 75,203 |
| Sep 30, 2025 | 152.06 | 155.02 | 150.74 | 153.94 | 153.94 | 1.76% | 38,049 |
| Sep 29, 2025 | 152.46 | 154.30 | 151.28 | 151.28 | 151.28 | - | 37,653 |
| Sep 26, 2025 | 153.72 | 154.94 | 149.80 | 151.28 | 151.28 | -3.72% | 41,692 |
| Sep 25, 2025 | 152.48 | 157.48 | 148.26 | 157.12 | 157.12 | 2.40% | 75,588 |
| Sep 24, 2025 | 154.94 | 157.00 | 153.44 | 153.44 | 153.44 | -0.42% | 39,086 |
| Sep 23, 2025 | 151.62 | 157.20 | 151.62 | 154.08 | 154.08 | 0.98% | 48,503 |
| Sep 22, 2025 | 154.96 | 154.96 | 151.58 | 152.58 | 152.58 | -1.64% | 31,449 |
| Sep 19, 2025 | 150.00 | 155.12 | 149.00 | 155.12 | 155.12 | 4.91% | 64,477 |
| Sep 18, 2025 | 143.84 | 149.72 | 143.58 | 147.86 | 147.86 | 5.99% | 81,418 |
| Sep 17, 2025 | 143.28 | 143.36 | 138.36 | 139.50 | 139.50 | -2.69% | 35,953 |
| Sep 16, 2025 | 145.06 | 145.26 | 142.92 | 143.36 | 143.36 | 0.48% | 45,350 |
| Sep 15, 2025 | 146.26 | 146.38 | 142.50 | 142.68 | 142.68 | - | 47,035 |
| Sep 12, 2025 | 140.76 | 143.30 | 140.14 | 142.68 | 142.68 | 0.93% | 29,804 |
| Sep 11, 2025 | 143.28 | 143.56 | 139.48 | 141.36 | 141.36 | -0.88% | 55,587 |
| Sep 10, 2025 | 141.22 | 143.66 | 139.56 | 142.62 | 142.62 | 5.44% | 62,048 |
| Sep 9, 2025 | 133.52 | 135.76 | 133.42 | 135.26 | 135.26 | 0.71% | 31,290 |
| Sep 8, 2025 | 130.84 | 134.40 | 130.58 | 134.30 | 134.30 | 4.68% | 45,104 |
| Sep 5, 2025 | 134.16 | 135.38 | 126.24 | 128.30 | 128.30 | -3.50% | 79,867 |
| Sep 4, 2025 | 133.20 | 134.88 | 131.94 | 132.96 | 132.96 | -2.91% | 68,176 |
| Sep 3, 2025 | 135.30 | 138.00 | 131.34 | 136.94 | 136.94 | 1.36% | 46,810 |
| Sep 2, 2025 | 133.06 | 135.76 | 129.20 | 135.10 | 135.10 | 1.67% | 56,668 |
| Sep 1, 2025 | 132.88 | 133.84 | 132.88 | 132.88 | 132.88 | -0.37% | 16,978 |
| Aug 29, 2025 | 134.92 | 135.60 | 131.30 | 133.38 | 133.38 | -0.73% | 38,147 |
| Aug 28, 2025 | 134.60 | 136.08 | 130.90 | 134.36 | 134.36 | -0.93% | 56,580 |
| Aug 27, 2025 | 139.60 | 141.74 | 135.62 | 135.62 | 135.62 | -1.11% | 79,328 |
| Aug 26, 2025 | 133.90 | 138.08 | 132.80 | 137.14 | 137.14 | 2.39% | 41,409 |
| Aug 25, 2025 | 135.72 | 135.76 | 127.86 | 133.94 | 133.94 | -3.31% | 84,708 |
| Aug 22, 2025 | 133.18 | 139.18 | 131.08 | 138.52 | 138.52 | 2.79% | 80,904 |
| Aug 21, 2025 | 136.96 | 137.16 | 132.44 | 134.76 | 134.76 | 4.71% | 123,743 |
| Aug 20, 2025 | 132.00 | 134.80 | 122.12 | 128.70 | 128.70 | -8.49% | 376,415 |
| Aug 19, 2025 | 148.20 | 148.62 | 138.20 | 140.64 | 140.64 | -5.13% | 161,043 |
| Aug 18, 2025 | 151.16 | 152.26 | 147.26 | 148.24 | 148.24 | -2.04% | 80,434 |
| Aug 15, 2025 | 156.32 | 156.40 | 148.22 | 151.32 | 151.32 | -3.15% | 186,432 |
| Aug 14, 2025 | 157.72 | 158.88 | 155.90 | 156.24 | 156.24 | -1.40% | 48,403 |
| Aug 13, 2025 | 160.70 | 161.86 | 157.32 | 158.46 | 158.46 | -0.01% | 56,243 |
| Aug 12, 2025 | 157.38 | 160.18 | 156.44 | 158.48 | 158.48 | -1.21% | 97,631 |
| Aug 11, 2025 | 161.98 | 162.20 | 157.66 | 160.42 | 160.42 | -0.11% | 102,059 |
| Aug 8, 2025 | 156.98 | 161.16 | 156.84 | 160.60 | 160.60 | 1.81% | 82,070 |
| Aug 7, 2025 | 155.16 | 158.20 | 153.90 | 157.74 | 157.74 | 2.88% | 154,424 |
| Aug 6, 2025 | 150.40 | 155.22 | 147.28 | 153.32 | 153.32 | 4.51% | 109,128 |
| Aug 5, 2025 | 147.26 | 152.68 | 145.78 | 146.70 | 146.70 | 7.24% | 215,188 |
| Aug 4, 2025 | 135.04 | 138.80 | 134.90 | 136.80 | 136.80 | 2.17% | 47,212 |
| Aug 1, 2025 | 137.94 | 137.94 | 130.66 | 133.90 | 133.90 | -3.47% | 87,218 |
| Jul 31, 2025 | 139.74 | 141.00 | 138.00 | 138.72 | 138.72 | 0.68% | 52,829 |
| Jul 30, 2025 | 135.48 | 138.86 | 134.90 | 137.78 | 137.78 | 1.91% | 49,977 |
| Jul 29, 2025 | 136.78 | 138.84 | 134.96 | 135.20 | 135.20 | -0.29% | 43,419 |
| Jul 28, 2025 | 137.30 | 138.42 | 135.22 | 135.60 | 135.60 | -0.07% | 75,625 |
| Jul 25, 2025 | 131.82 | 136.52 | 130.80 | 135.70 | 135.70 | 3.45% | 46,539 |
| Jul 24, 2025 | 130.96 | 131.88 | 129.98 | 131.18 | 131.18 | 1.71% | 52,012 |
| Jul 23, 2025 | 127.88 | 129.20 | 126.54 | 128.98 | 128.98 | 1.74% | 47,416 |
| Jul 22, 2025 | 129.38 | 129.84 | 124.08 | 126.78 | 126.78 | -3.55% | 50,277 |
| Jul 21, 2025 | 132.80 | 133.00 | 131.10 | 131.44 | 131.44 | -0.05% | 33,774 |