Skip to main content
Palantir Technologies Inc. (ETR:PTX)
Germany flag Germany · Delayed Price · Currency is EUR
120.50
-1.48 (-1.21%)
At close: Apr 28, 2026

Palantir Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026121.92122.86120.22120.58120.58-1.54%35,286
Apr 27, 2026120.48123.48119.50122.46122.462.00%18,660
Apr 24, 2026122.34122.92118.80120.06120.06-3.63%26,336
Apr 23, 2026128.50128.84123.00124.58124.58-3.35%27,727
Apr 22, 2026125.94129.88125.14128.90128.902.89%28,326
Apr 21, 2026124.58127.32122.50125.28125.281.97%22,775
Apr 20, 2026123.14125.00122.30122.86122.86-2.04%21,222
Apr 17, 2026121.34125.42121.22125.42125.423.04%37,206
Apr 16, 2026121.80122.90118.70121.72121.723.29%43,144
Apr 15, 2026115.48118.38114.46117.84117.841.97%31,051
Apr 14, 2026112.86116.90112.76115.56115.561.55%45,460
Apr 13, 2026110.28114.36110.10113.80113.803.72%73,707
Apr 10, 2026111.60112.16104.68109.72109.72-2.26%79,585
Apr 9, 2026121.12121.44111.00112.26112.26-10.62%59,549
Apr 8, 2026133.28133.60124.64125.60125.60-1.47%37,671
Apr 7, 2026126.90127.92125.10127.48127.48-0.05%26,568
Apr 2, 2026124.16128.00122.00127.54127.540.24%22,191
Apr 1, 2026128.58128.94124.58127.24127.242.66%30,968
Mar 31, 2026120.30123.94120.02123.94123.94-0.31%32,070
Mar 30, 2026124.00125.98122.30124.32124.32-0.34%20,749
Mar 27, 2026129.10129.12122.92124.74124.74-3.60%27,949
Mar 26, 2026133.54133.54128.62129.40129.40-4.23%27,981
Mar 25, 2026136.28138.24134.00135.12135.122.13%25,089
Mar 24, 2026138.84140.00131.62132.30132.30-2.75%38,001
Mar 23, 2026128.86137.98128.52136.04136.042.61%50,538
Mar 20, 2026134.26135.50130.08132.58132.58-0.56%32,133
Mar 19, 2026132.38134.46130.92133.32133.32-0.10%29,140
Mar 18, 2026135.30135.92133.28133.46133.46-1.74%34,415
Mar 17, 2026132.02135.82131.30135.82135.822.49%32,058
Mar 16, 2026132.68133.74131.74132.52132.52-0.03%26,790
Mar 13, 2026132.64135.16129.90132.56132.56-1.25%34,980
Mar 12, 2026130.16135.06130.04134.24134.243.06%46,646
Mar 11, 2026129.82132.18129.02130.26130.26-0.21%33,911
Mar 10, 2026133.52134.36129.00130.54130.54-2.01%62,489
Mar 9, 2026132.86136.46132.62133.22133.22-0.05%34,955
Mar 6, 2026132.34134.08129.28133.28133.281.51%40,629
Mar 5, 2026131.90134.00129.90131.30131.300.11%36,226
Mar 4, 2026126.64132.58125.76131.16131.166.08%43,621
Mar 3, 2026122.94126.20119.56123.64123.64-0.26%82,110
Mar 2, 2026121.38125.96120.02123.96123.967.40%114,397
Feb 27, 2026115.54116.78113.30115.42115.420.59%31,106
Feb 26, 2026113.64116.42112.70114.74114.74-0.09%24,545
Feb 25, 2026109.06114.96109.06114.84114.844.99%24,195
Feb 24, 2026110.08110.40107.50109.38109.38-1.34%31,038
Feb 23, 2026112.50113.74108.04110.86110.86-3.06%41,730
Feb 20, 2026115.28115.92111.62114.36114.36-0.03%35,165
Feb 19, 2026115.58115.78111.68114.40114.40-2.90%57,907
Feb 18, 2026112.88119.00112.88117.82117.825.71%58,297
Feb 17, 2026109.54112.28107.72111.46111.460.98%53,059
Feb 16, 2026112.00112.56109.90110.38110.380.31%16,876
Feb 13, 2026107.84111.40106.40110.04110.041.79%115,438
Feb 12, 2026114.38115.42106.82108.10108.10-4.37%90,831
Feb 11, 2026116.90117.96112.30113.04113.04-4.93%61,768
Feb 10, 2026121.00122.82118.46118.90118.90-1.93%87,686
Feb 9, 2026116.78121.24113.14121.24121.244.45%70,815
Feb 6, 2026109.22116.76108.90116.08116.083.50%148,751
Feb 5, 2026118.70119.50108.96112.16112.16-5.21%162,579
Feb 4, 2026133.52133.52118.10118.32118.32-9.56%103,931
Feb 3, 2026140.40140.52129.66130.82130.822.75%189,861
Feb 2, 2026121.70128.02120.90127.32127.321.79%93,436
Jan 30, 2026124.90126.44123.94125.08125.08-0.06%61,528
Jan 29, 2026133.38133.86123.44125.16125.16-8.09%109,140
Jan 28, 2026138.44138.64135.36136.18136.18-2.66%28,443
Jan 27, 2026142.10142.30138.98139.90139.90-2.00%25,229
Jan 26, 2026142.48143.60141.30142.76142.76-1.42%39,903
Jan 23, 2026142.00145.00140.82144.82144.821.84%31,960
Jan 22, 2026143.34145.00140.88142.20142.200.18%51,836
Jan 21, 2026144.76145.16141.50141.94141.94-3.09%31,632
Jan 20, 2026142.08146.46140.42146.46146.460.72%78,237
Jan 19, 2026144.18145.42143.54145.42145.42-3.32%52,944
Jan 16, 2026153.42157.00148.46150.42150.42-2.30%33,478
Jan 15, 2026153.06155.50152.84153.96153.962.96%46,401
Jan 14, 2026152.90155.54149.54149.54149.54-2.98%45,925
Jan 13, 2026153.40154.50151.40154.14154.141.09%21,630
Jan 12, 2026149.98156.10148.90152.48152.480.03%43,751
Jan 9, 2026151.94153.52150.34152.44152.440.08%32,709
Jan 8, 2026158.18160.20152.32152.32152.32-2.96%45,865
Jan 7, 2026153.70156.96152.00156.96156.963.51%27,434
Jan 6, 2026149.02153.12147.74151.64151.641.49%49,048
Jan 5, 2026148.78150.50147.26149.42149.422.02%48,617
Jan 2, 2026154.32156.10145.62146.46146.46-6.81%39,119
Dec 30, 2025156.66157.24156.40157.16157.16-0.71%13,998
Dec 29, 2025158.52159.56156.00158.28158.28-3.72%77,029
Dec 23, 2025164.28166.02162.88164.40164.40-0.13%17,341
Dec 22, 2025166.36169.00163.98164.62164.620.99%37,779
Dec 19, 2025159.86164.00159.24163.00163.002.28%26,945
Dec 18, 2025152.70159.50152.66159.36159.364.32%40,263
Dec 17, 2025160.00161.44152.76152.76152.76-2.69%43,927
Dec 16, 2025152.70158.68152.70156.98156.98-0.95%33,954
Dec 15, 2025156.04159.50155.38158.48158.484.22%44,969
Dec 12, 2025159.36159.42151.68152.06152.06-2.91%17,688
Dec 11, 2025157.48159.30153.60156.62156.62-2.49%40,392
Dec 10, 2025158.92160.88157.02160.62160.622.65%29,942
Dec 9, 2025154.66157.26154.14156.48156.48-0.75%24,579
Dec 8, 2025156.24157.80155.62157.66157.662.56%22,988
Dec 5, 2025153.18155.56152.70153.72153.720.89%15,394
Dec 4, 2025150.74152.36149.42152.36152.362.41%19,269
Dec 3, 2025147.38148.92144.86148.78148.781.28%21,471
Dec 2, 2025143.96151.06143.88146.90146.902.06%24,994
Dec 1, 2025143.58144.38140.66143.94143.94-0.33%26,204