Palantir Technologies Inc. (FRA:PTX)
Germany
· Delayed Price · Currency is EUR 152.56
+1.80 (1.19%)
Dec 4, 2025, 6:12 PM CET
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 153.48 | 155.88 | 152.44 | 155.88 | 155.88 | 2.43% | 1,146 |
| Dec 4, 2025 | 151.14 | 152.90 | 149.70 | 152.18 | 152.18 | 0.94% | 856 |
| Dec 3, 2025 | 147.08 | 150.76 | 145.50 | 150.76 | 150.76 | 2.34% | 1,471 |
| Dec 2, 2025 | 143.60 | 151.42 | 143.56 | 147.32 | 147.32 | 1.57% | 1,259 |
| Dec 1, 2025 | 143.62 | 145.04 | 141.62 | 145.04 | 145.04 | -0.28% | 1,596 |
| Nov 28, 2025 | 144.92 | 145.78 | 143.46 | 145.44 | 145.44 | 1.45% | 2,188 |
| Nov 27, 2025 | 142.98 | 143.50 | 142.30 | 143.36 | 143.36 | -0.35% | 919 |
| Nov 26, 2025 | 142.84 | 144.62 | 141.62 | 143.86 | 143.86 | 2.10% | 955 |
| Nov 25, 2025 | 140.10 | 141.04 | 136.54 | 140.90 | 140.90 | 0.17% | 3,542 |
| Nov 24, 2025 | 135.92 | 142.88 | 134.74 | 140.66 | 140.66 | 3.81% | 3,948 |
| Nov 21, 2025 | 134.40 | 136.90 | 128.94 | 135.50 | 135.50 | 0.44% | 6,485 |
| Nov 20, 2025 | 149.86 | 150.46 | 134.90 | 134.90 | 134.90 | -6.28% | 6,085 |
| Nov 19, 2025 | 143.36 | 146.52 | 141.26 | 143.94 | 143.94 | -0.73% | 2,593 |
| Nov 18, 2025 | 143.48 | 148.78 | 142.86 | 145.00 | 145.00 | 0.03% | 7,192 |
| Nov 17, 2025 | 150.00 | 151.96 | 144.68 | 144.96 | 144.96 | -3.00% | 5,342 |
| Nov 14, 2025 | 146.84 | 151.68 | 139.54 | 149.44 | 149.44 | 1.66% | 13,623 |
| Nov 13, 2025 | 159.72 | 159.72 | 146.92 | 147.00 | 147.00 | -6.54% | 6,567 |
| Nov 12, 2025 | 165.00 | 166.54 | 155.98 | 157.28 | 157.28 | -5.33% | 2,507 |
| Nov 11, 2025 | 167.64 | 167.64 | 162.48 | 166.14 | 166.14 | -0.81% | 2,345 |
| Nov 10, 2025 | 159.00 | 168.26 | 158.16 | 167.50 | 167.50 | 8.50% | 6,937 |
| Nov 7, 2025 | 152.00 | 154.42 | 146.00 | 154.38 | 154.38 | 1.89% | 10,394 |
| Nov 6, 2025 | 164.00 | 164.88 | 151.00 | 151.52 | 151.52 | -7.43% | 5,346 |
| Nov 5, 2025 | 163.88 | 165.50 | 158.00 | 163.68 | 163.68 | 0.39% | 10,322 |
| Nov 4, 2025 | 169.00 | 171.00 | 162.50 | 163.04 | 163.04 | -9.12% | 10,385 |
| Nov 3, 2025 | 175.20 | 179.84 | 175.06 | 179.40 | 179.40 | 2.91% | 9,196 |
| Oct 31, 2025 | 170.66 | 176.70 | 170.14 | 174.32 | 174.32 | 3.56% | 2,112 |
| Oct 30, 2025 | 171.84 | 172.56 | 168.16 | 168.32 | 168.32 | -1.80% | 4,502 |
| Oct 29, 2025 | 165.00 | 171.40 | 163.36 | 171.40 | 171.40 | 5.04% | 5,288 |
| Oct 28, 2025 | 161.30 | 164.06 | 159.98 | 163.18 | 163.18 | 0.28% | 2,491 |
| Oct 27, 2025 | 161.10 | 165.10 | 161.02 | 162.72 | 162.72 | 2.13% | 7,780 |
| Oct 24, 2025 | 156.64 | 159.32 | 155.30 | 159.32 | 159.32 | 2.05% | 6,125 |
| Oct 23, 2025 | 151.88 | 156.24 | 149.88 | 156.12 | 156.12 | 3.36% | 4,929 |
| Oct 22, 2025 | 156.00 | 156.62 | 146.00 | 151.04 | 151.04 | -3.19% | 2,089 |
| Oct 21, 2025 | 155.58 | 156.70 | 154.00 | 156.02 | 156.02 | -0.01% | 2,058 |
| Oct 20, 2025 | 153.72 | 156.66 | 152.88 | 156.04 | 156.04 | 2.05% | 2,971 |
| Oct 17, 2025 | 151.60 | 155.12 | 146.00 | 152.90 | 152.90 | 0.24% | 3,297 |
| Oct 16, 2025 | 154.08 | 157.98 | 152.00 | 152.54 | 152.54 | -0.97% | 1,420 |
| Oct 15, 2025 | 154.10 | 158.00 | 151.72 | 154.04 | 154.04 | -0.41% | 6,144 |
| Oct 14, 2025 | 150.84 | 156.96 | 147.56 | 154.68 | 154.68 | 1.44% | 4,137 |
| Oct 13, 2025 | 153.00 | 156.10 | 150.00 | 152.48 | 152.48 | 0.32% | 9,418 |
| Oct 10, 2025 | 159.68 | 160.70 | 151.96 | 152.00 | 152.00 | -5.80% | 5,043 |
| Oct 9, 2025 | 156.94 | 162.00 | 155.48 | 161.36 | 161.36 | 2.69% | 7,168 |
| Oct 8, 2025 | 155.76 | 158.92 | 155.76 | 157.14 | 157.14 | 0.55% | 4,509 |
| Oct 7, 2025 | 153.80 | 159.50 | 152.72 | 156.28 | 156.28 | 2.32% | 6,819 |
| Oct 6, 2025 | 151.40 | 155.74 | 150.76 | 152.74 | 152.74 | 4.15% | 7,795 |
| Oct 3, 2025 | 160.08 | 160.12 | 146.66 | 146.66 | 146.66 | -7.78% | 7,482 |
| Oct 2, 2025 | 158.52 | 160.00 | 157.46 | 159.04 | 159.04 | 0.67% | 4,187 |
| Oct 1, 2025 | 154.58 | 158.34 | 151.92 | 157.98 | 157.98 | 2.25% | 2,336 |
| Sep 30, 2025 | 152.40 | 154.98 | 150.64 | 154.50 | 154.50 | 1.06% | 1,967 |
| Sep 29, 2025 | 152.60 | 154.22 | 151.18 | 152.88 | 152.88 | 1.06% | 2,803 |
| Sep 26, 2025 | 153.34 | 154.60 | 149.86 | 151.28 | 151.28 | -1.25% | 1,485 |
| Sep 25, 2025 | 153.32 | 157.40 | 148.00 | 153.20 | 153.20 | 0.42% | 4,120 |
| Sep 24, 2025 | 154.36 | 157.00 | 151.52 | 152.56 | 152.56 | -0.91% | 3,942 |
| Sep 23, 2025 | 151.22 | 157.22 | 149.90 | 153.96 | 153.96 | 1.44% | 5,291 |
| Sep 22, 2025 | 156.10 | 156.10 | 151.50 | 151.78 | 151.78 | -2.84% | 2,491 |
| Sep 19, 2025 | 150.62 | 156.60 | 149.10 | 156.22 | 156.22 | 4.40% | 3,631 |
| Sep 18, 2025 | 143.68 | 151.40 | 143.50 | 149.64 | 149.64 | 5.38% | 4,281 |
| Sep 17, 2025 | 142.60 | 143.12 | 136.00 | 142.00 | 142.00 | -1.07% | 3,666 |
| Sep 16, 2025 | 146.02 | 146.02 | 142.88 | 143.54 | 143.54 | -1.05% | 2,976 |
| Sep 15, 2025 | 147.30 | 147.30 | 142.50 | 145.06 | 145.06 | -0.37% | 2,436 |
| Sep 12, 2025 | 141.32 | 145.60 | 140.44 | 145.60 | 145.60 | 3.94% | 1,914 |
| Sep 11, 2025 | 143.22 | 143.70 | 139.00 | 140.08 | 140.08 | -1.50% | 2,875 |
| Sep 10, 2025 | 140.54 | 143.48 | 140.08 | 142.22 | 142.22 | 3.06% | 3,918 |
| Sep 9, 2025 | 132.58 | 138.76 | 132.58 | 138.00 | 138.00 | 3.92% | 4,586 |
| Sep 8, 2025 | 130.00 | 134.42 | 130.00 | 132.80 | 132.80 | 1.13% | 4,770 |
| Sep 5, 2025 | 134.78 | 135.00 | 126.54 | 131.32 | 131.32 | -1.79% | 2,446 |
| Sep 4, 2025 | 132.90 | 134.22 | 131.66 | 133.72 | 133.72 | 0.98% | 3,067 |
| Sep 3, 2025 | 134.90 | 137.58 | 132.16 | 132.42 | 132.42 | -2.23% | 5,736 |
| Sep 2, 2025 | 133.10 | 135.54 | 129.46 | 135.44 | 135.44 | 1.73% | 9,184 |
| Sep 1, 2025 | 134.00 | 134.00 | 132.50 | 133.14 | 133.14 | -0.83% | 2,971 |
| Aug 29, 2025 | 134.90 | 135.30 | 132.50 | 134.26 | 134.26 | -0.16% | 1,589 |
| Aug 28, 2025 | 133.96 | 135.88 | 131.70 | 134.48 | 134.48 | 0.33% | 5,205 |
| Aug 27, 2025 | 139.60 | 141.44 | 134.04 | 134.04 | 134.04 | -3.04% | 8,763 |
| Aug 26, 2025 | 134.32 | 138.78 | 133.30 | 138.24 | 138.24 | 1.68% | 7,569 |
| Aug 25, 2025 | 136.00 | 136.00 | 127.50 | 135.96 | 135.96 | 0.32% | 7,774 |
| Aug 22, 2025 | 133.40 | 138.80 | 132.10 | 135.52 | 135.52 | 0.61% | 4,700 |
| Aug 21, 2025 | 136.50 | 137.28 | 132.52 | 134.70 | 134.70 | 0.82% | 8,118 |
| Aug 20, 2025 | 131.12 | 134.82 | 122.00 | 133.60 | 133.60 | -1.18% | 37,231 |
| Aug 19, 2025 | 148.42 | 148.60 | 135.00 | 135.20 | 135.20 | -9.02% | 21,267 |
| Aug 18, 2025 | 151.20 | 152.32 | 147.00 | 148.60 | 148.60 | -1.93% | 8,469 |
| Aug 15, 2025 | 156.52 | 156.62 | 148.52 | 151.52 | 151.52 | -2.87% | 12,563 |
| Aug 14, 2025 | 158.32 | 158.94 | 154.20 | 156.00 | 156.00 | -1.18% | 9,426 |
| Aug 13, 2025 | 160.84 | 161.92 | 157.24 | 157.86 | 157.86 | -1.14% | 4,420 |
| Aug 12, 2025 | 157.60 | 161.00 | 156.62 | 159.68 | 159.68 | 1.56% | 4,593 |
| Aug 11, 2025 | 162.00 | 162.10 | 157.00 | 157.22 | 157.22 | -2.07% | 13,510 |
| Aug 8, 2025 | 157.42 | 161.28 | 156.92 | 160.54 | 160.54 | 2.84% | 10,607 |
| Aug 7, 2025 | 155.48 | 158.54 | 153.38 | 156.10 | 156.10 | 2.16% | 18,672 |
| Aug 6, 2025 | 150.00 | 155.30 | 146.94 | 152.80 | 152.80 | 2.02% | 14,206 |
| Aug 5, 2025 | 146.00 | 152.54 | 145.48 | 149.78 | 149.78 | 7.83% | 20,875 |
| Aug 4, 2025 | 135.88 | 139.10 | 134.90 | 138.90 | 138.90 | 3.89% | 10,717 |
| Aug 1, 2025 | 138.26 | 138.26 | 131.00 | 133.70 | 133.70 | -3.44% | 10,419 |
| Jul 31, 2025 | 139.90 | 140.88 | 137.80 | 138.46 | 138.46 | 0.07% | 7,797 |
| Jul 30, 2025 | 135.40 | 138.92 | 134.90 | 138.36 | 138.36 | 2.32% | 6,295 |
| Jul 29, 2025 | 135.82 | 138.26 | 134.36 | 135.22 | 135.22 | -0.59% | 6,808 |
| Jul 28, 2025 | 135.50 | 138.40 | 132.58 | 136.02 | 136.02 | 0.53% | 11,594 |
| Jul 25, 2025 | 131.60 | 136.70 | 131.04 | 135.30 | 135.30 | 2.64% | 8,355 |
| Jul 24, 2025 | 131.28 | 132.04 | 130.40 | 131.82 | 131.82 | 1.20% | 2,111 |
| Jul 23, 2025 | 126.54 | 130.40 | 126.54 | 130.26 | 130.26 | 3.18% | 3,175 |
| Jul 22, 2025 | 129.14 | 130.14 | 124.00 | 126.24 | 126.24 | -2.79% | 8,472 |
| Jul 21, 2025 | 132.40 | 133.04 | 129.42 | 129.86 | 129.86 | -1.62% | 3,416 |