PVA TePla AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	27.800	28.360	27.180	27.940	27.940	21,111
2026-10-22	29.620	29.620	28.000	28.140	28.140	1,992
2026-10-21	30.080	30.280	29.640	30.180	30.180	21,980
2026-10-20	29.720	30.020	28.840	29.242	29.242	20,363
2026-10-19	29.540	30.285	29.400	29.820	29.820	33,526
2026-10-16	29.760	30.080	29.260	29.512	29.512	31,860
2026-10-15	30.300	31.220	28.920	29.454	29.454	55,659
2026-10-14	31.320	31.600	30.960	31.560	31.560	336
2026-10-13	31.120	31.280	30.500	30.680	30.680	120
2026-10-12	31.760	32.760	31.540	32.142	32.142	40,178
2026-10-09	33.420	33.530	32.920	33.530	33.530	78,508
2026-10-08	33.900	34.680	33.020	33.550	33.550	168,909
2026-10-07	35.200	35.200	33.680	35.082	35.082	116,659
2026-10-06	35.540	35.980	35.300	35.668	35.668	68,844
2026-10-05	36.060	36.400	35.020	35.400	35.400	244,423
2026-10-02	35.000	36.120	34.720	35.880	35.880	10,585
2026-10-01	33.860	34.500	33.520	34.100	34.100	164,977
2026-09-30	31.680	33.660	31.680	32.860	32.860	1,802
2026-09-29	30.260	32.140	30.260	31.640	31.640	840
2026-09-28	30.560	30.560	30.080	30.080	30.080	26
2026-09-25	31.640	31.640	30.900	30.986	30.986	13,414
2026-09-24	30.700	31.960	30.060	30.534	30.534	8,702
2026-09-23	31.460	31.460	30.940	31.302	31.302	26,178
2026-09-22	30.440	31.240	29.980	31.240	31.240	913
2026-09-21	29.440	30.220	29.360	30.060	30.060	3,862
2026-09-18	29.120	29.560	29.060	29.080	29.080	14,426
2026-09-17	29.000	29.340	28.660	29.095	29.095	18,762
2026-09-16	28.420	29.460	28.420	29.460	29.460	17,061
2026-09-15	28.660	28.800	28.400	28.400	28.400	796
2026-09-14	29.300	29.580	27.400	28.560	28.560	14,904
2026-09-11	30.060	30.540	30.060	30.160	30.160	408
2026-09-10	30.640	30.640	29.760	30.180	30.180	351
2026-09-09	31.260	31.260	30.080	30.400	30.400	1,254
2026-09-08	32.200	32.280	30.760	31.540	31.540	1,240
2026-09-07	31.600	32.100	31.300	32.060	32.060	20,176
2026-09-04	30.020	31.660	30.020	31.260	31.260	8,408
2026-09-03	30.520	30.540	29.520	29.858	29.858	2,860
2026-09-02	30.200	30.200	29.500	29.720	29.720	10,441
2026-09-01	30.980	30.980	29.980	30.360	30.360	10,330
2026-08-31	30.780	31.240	30.640	30.860	30.860	659
2026-08-28	30.320	30.840	30.000	30.660	30.660	12,359
2026-08-27	29.960	29.960	29.740	29.740	29.740	36
2026-08-26	29.560	29.560	28.760	29.180	29.180	5,366
2026-08-25	28.900	29.800	28.900	29.380	29.380	33,722
2026-08-24	29.240	29.420	28.500	28.680	28.680	28,440
2026-08-21	29.720	30.180	29.580	29.580	29.580	219
2026-08-20	29.180	29.520	29.000	29.520	29.520	2,108
2026-08-19	29.900	30.100	28.880	28.880	28.880	4,131
2026-08-18	30.720	30.720	29.800	29.800	29.800	765
2026-08-17	31.660	31.660	30.820	30.840	30.840	1,176
2026-08-14	31.220	31.400	31.060	31.200	31.200	5,613
2026-08-13	31.920	32.120	31.720	31.880	31.880	484
2026-08-12	32.120	32.400	32.020	32.338	32.338	5,127
2026-08-11	30.060	32.100	30.060	31.880	31.880	3,665
2026-08-10	31.000	31.700	30.140	30.140	30.140	6,072
2026-08-07	29.680	30.820	29.320	30.140	30.140	4,084
2026-08-06	32.020	32.340	30.180	30.260	30.260	79,260
2026-08-05	35.060	35.060	34.260	34.840	34.840	243
2026-08-04	34.780	35.820	34.780	35.000	35.000	1,635
2026-08-03	33.800	33.800	32.420	33.780	33.780	74,093

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.