Skip to main content
Palantir Technologies Inc. (VIE:PLTR)
Austria flag Austria · Delayed Price · Currency is EUR
133.28
-0.16 (-0.12%)
Last updated: Mar 9, 2026, 3:30 PM CET

Palantir Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026133.14134.04133.14134.04-0.45%-
Mar 6, 2026132.14134.08129.86133.44133.441.32%844
Mar 5, 2026131.66133.68130.72131.70131.700.81%823
Mar 4, 2026126.18132.28126.02130.64130.645.66%692
Mar 3, 2026122.92124.32120.06123.64123.64-0.63%1,292
Mar 2, 2026121.66125.70120.70124.42124.427.37%1,385
Feb 27, 2026115.78116.26115.24115.88115.880.91%380
Feb 26, 2026113.60115.24113.10114.84114.840.17%674
Feb 25, 2026109.28114.64109.28114.64114.644.64%651
Feb 24, 2026110.38110.38108.74109.56109.56-1.03%267
Feb 23, 2026112.82113.66108.86110.70110.70-2.91%420
Feb 20, 2026115.34115.34111.74114.02114.02-0.33%287
Feb 19, 2026115.88115.88112.00114.40114.40-3.07%212
Feb 18, 2026113.06118.02113.06118.02118.026.06%531
Feb 17, 2026109.62111.28108.02111.28111.281.02%322
Feb 16, 2026112.62112.62110.00110.16110.160.15%99
Feb 13, 2026107.88110.30106.92110.00110.002.57%876
Feb 12, 2026114.12115.20107.24107.24107.24-5.30%275
Feb 11, 2026117.06117.28113.12113.24113.24-4.52%527
Feb 10, 2026120.96122.06118.60118.60118.60-2.11%270
Feb 9, 2026116.76121.16113.32121.16121.167.76%486
Feb 6, 2026109.20116.10109.10112.44112.44-0.25%974
Feb 5, 2026118.36118.92111.40112.72112.72-5.20%1,269
Feb 4, 2026133.02133.14118.62118.90118.90-9.15%536
Feb 3, 2026140.18141.54130.12130.88130.882.72%1,139
Feb 2, 2026121.16127.42121.16127.42127.421.94%730
Jan 30, 2026124.38126.22124.36125.00125.00-0.22%582
Jan 29, 2026133.22133.52125.28125.28125.28-8.07%535
Jan 28, 2026138.58138.58136.28136.28136.28-2.52%635
Jan 27, 2026142.18142.18139.70139.80139.80-2.20%134
Jan 26, 2026142.44142.94141.68142.94142.94-1.33%247
Jan 23, 2026141.94144.86140.94144.86144.861.81%199
Jan 22, 2026143.58144.36142.28142.28142.28-0.10%242
Jan 21, 2026144.70147.00142.42142.42142.42-2.67%388
Jan 20, 2026142.06146.32141.06146.32146.321.16%389
Jan 19, 2026143.78145.22143.78144.64144.64-3.84%478
Jan 16, 2026153.34155.66150.42150.42150.42-2.13%232
Jan 15, 2026152.92155.06152.02153.70153.702.37%833
Jan 14, 2026152.96155.76150.14150.14150.14-2.46%1,046
Jan 13, 2026153.66153.92151.84153.92153.920.87%571
Jan 12, 2026150.28155.60149.30152.60152.60-0.05%952
Jan 9, 2026152.00152.68150.60152.68152.68-0.22%359
Jan 8, 2026157.94159.40153.02153.02153.02-2.19%1,452
Jan 7, 2026153.52156.44152.22156.44156.443.34%161
Jan 6, 2026149.08151.38147.98151.38151.381.07%392
Jan 5, 2026148.42149.78148.42149.78149.782.52%577
Jan 2, 2026154.28156.06146.10146.10146.10-7.00%389
Dec 30, 2025156.66157.10156.66157.10157.10-0.81%31
Dec 29, 2025158.80159.22156.76158.38158.38-3.78%350
Dec 23, 2025164.16165.66163.58164.60164.600.06%147
Dec 22, 2025166.00168.42164.28164.50164.500.92%931
Dec 19, 2025159.74163.36159.34163.00163.002.57%254
Dec 18, 2025152.82158.92152.82158.92158.923.92%215
Dec 17, 2025160.12160.64152.92152.92152.92-2.40%616
Dec 16, 2025152.82156.70152.52156.68156.68-1.10%535
Dec 15, 2025155.98158.42155.74158.42158.423.81%357
Dec 12, 2025159.26159.26152.46152.60152.60-2.30%494
Dec 11, 2025157.68158.72154.72156.20156.20-2.79%589
Dec 10, 2025158.94160.68158.04160.68160.682.79%597
Dec 9, 2025154.76156.32154.30156.32156.32-0.75%203
Dec 8, 2025156.20157.50155.74157.50157.502.55%281
Dec 5, 2025153.22154.96153.22153.58153.580.93%202
Dec 4, 2025150.58152.16149.98152.16152.162.41%203
Dec 3, 2025147.46148.58144.94148.58148.581.38%405
Dec 2, 2025143.90149.96143.90146.56146.561.76%385
Dec 1, 2025143.36144.12140.90144.02144.02-0.15%488
Nov 28, 2025143.90145.14143.90144.24144.241.21%15
Nov 27, 2025143.58143.58142.40142.52142.52-0.72%127
Nov 26, 2025142.68143.56142.00143.56143.563.22%450
Nov 25, 2025140.12140.12136.58139.08139.08-1.22%465
Nov 24, 2025136.54140.80135.10140.80140.806.49%162
Nov 21, 2025133.44136.28132.18132.22132.22-7.67%549
Nov 20, 2025149.60149.82143.20143.20143.20-0.78%302
Nov 19, 2025144.04146.04144.04144.32144.32-1.62%222
Nov 18, 2025145.08146.70144.48146.70146.70-1.45%345
Nov 17, 2025151.70151.70147.26148.86148.865.16%593
Nov 14, 2025145.66146.34140.12141.56141.56-5.83%702
Nov 13, 2025158.96158.96149.60150.32150.32-4.94%868
Nov 12, 2025165.56166.08158.14158.14158.14-2.78%144
Nov 11, 2025166.64166.64161.70162.66162.66-1.08%271
Nov 10, 2025159.16166.28157.44164.44164.448.61%461
Nov 7, 2025153.82153.82150.48151.40151.40-2.51%256
Nov 6, 2025162.46164.76153.78155.30155.30-4.79%652
Nov 5, 2025162.30165.00160.86163.12163.12-2.11%612
Nov 4, 2025169.82170.00164.02166.64166.64-5.50%4,851
Nov 3, 2025175.82178.16175.82176.34176.341.93%348
Oct 31, 2025171.38176.46170.98173.00173.000.93%894
Oct 30, 2025172.40172.40169.52171.40171.401.89%285
Oct 29, 2025164.96170.04163.64168.22168.223.79%666
Oct 28, 2025162.56163.60161.00162.08162.08-0.65%440
Oct 27, 2025161.90165.42160.26163.14163.142.63%879
Oct 24, 2025155.88158.96155.88158.96158.962.54%278
Oct 23, 2025152.16155.02150.84155.02155.025.37%503
Oct 22, 2025155.84156.68147.12147.12147.12-5.74%387
Oct 21, 2025155.78156.50154.74156.08156.08-0.34%321
Oct 20, 2025154.22156.62153.34156.62156.624.26%337
Oct 17, 2025146.22151.60146.22150.22150.22-3.84%223
Oct 16, 2025154.94158.12154.78156.22156.22-0.03%511
Oct 15, 2025155.38158.08155.38156.26156.260.72%397
Oct 14, 2025150.92155.14148.60155.14155.142.36%207