PVA TePla AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 14.300 | 14.300 | 13.780 | 14.090 | 14.090 | 567 |
| 2024-09-02 | 14.600 | 14.650 | 14.590 | 14.650 | 14.650 | 331 |
| 2024-08-30 | 14.930 | 15.016 | 14.870 | 15.016 | 15.016 | 6,487 |
| 2024-08-29 | 14.840 | 15.090 | 14.840 | 15.090 | 15.090 | 192 |
| 2024-08-28 | 14.670 | 14.670 | 14.394 | 14.590 | 14.590 | 6,304 |
| 2024-08-27 | 14.300 | 14.620 | 14.300 | 14.382 | 14.382 | 1,206 |
| 2024-08-23 | 13.950 | 14.230 | 13.940 | 14.088 | 14.088 | 378 |
| 2024-08-22 | 14.320 | 14.530 | 14.280 | 14.414 | 14.414 | 2,348 |
| 2024-08-21 | 14.200 | 14.350 | 14.130 | 14.305 | 14.305 | 5,871 |
| 2024-08-20 | 14.480 | 14.620 | 14.200 | 14.270 | 14.270 | 34,755 |
| 2024-08-19 | 14.330 | 14.530 | 14.310 | 14.379 | 14.379 | 1,643 |
| 2024-08-16 | 14.820 | 15.100 | 14.610 | 14.781 | 14.781 | 3,119 |
| 2024-08-15 | 14.620 | 15.130 | 14.620 | 14.845 | 14.845 | 3,410 |
| 2024-08-14 | 13.920 | 14.900 | 13.580 | 14.590 | 14.590 | 12,757 |
| 2024-08-13 | 12.680 | 12.840 | 12.510 | 12.780 | 12.780 | 4,331 |
| 2024-08-12 | 13.140 | 13.140 | 12.830 | 12.847 | 12.847 | 553 |
| 2024-08-09 | 13.060 | 13.160 | 12.960 | 13.070 | 13.070 | 1,386 |
| 2024-08-08 | 12.970 | 13.010 | 12.850 | 13.010 | 13.010 | 920 |
| 2024-08-07 | 13.160 | 13.200 | 12.920 | 13.200 | 13.200 | 1,845 |
| 2024-08-06 | 13.140 | 13.250 | 12.810 | 12.920 | 12.920 | 10,113 |
| 2024-08-05 | 12.010 | 12.920 | 12.010 | 12.800 | 12.800 | 5,188 |
| 2024-08-02 | 13.940 | 13.940 | 12.630 | 12.800 | 12.800 | 3,046 |
| 2024-08-01 | 14.530 | 14.530 | 14.080 | 14.090 | 14.090 | 322 |
| 2024-07-31 | 14.630 | 14.630 | 14.320 | 14.530 | 14.530 | 276 |
| 2024-07-30 | 14.240 | 14.500 | 14.240 | 14.370 | 14.370 | 1,332 |
| 2024-07-29 | 14.420 | 14.460 | 14.310 | 14.370 | 14.370 | 1,081 |
| 2024-07-26 | 14.210 | 14.310 | 14.210 | 14.310 | 14.310 | 366 |
| 2024-07-25 | 14.320 | 14.370 | 14.080 | 14.110 | 14.110 | 10,739 |
| 2024-07-24 | 14.240 | 14.300 | 14.200 | 14.290 | 14.290 | 16,839 |
| 2024-07-23 | 14.400 | 14.450 | 14.360 | 14.370 | 14.370 | 698 |
| 2024-07-22 | 14.120 | 14.660 | 14.120 | 14.460 | 14.460 | 11,542 |
| 2024-07-19 | 14.030 | 14.040 | 13.930 | 13.930 | 13.930 | 470 |
| 2024-07-18 | 14.360 | 14.400 | 14.180 | 14.220 | 14.220 | 975 |
| 2024-07-17 | 14.861 | 14.861 | 14.350 | 14.510 | 14.510 | 17,896 |
| 2024-07-16 | 14.885 | 14.985 | 14.871 | 14.880 | 14.880 | 44,903 |
| 2024-07-15 | 15.010 | 15.020 | 14.742 | 14.850 | 14.850 | 18,871 |
| 2024-07-12 | 15.050 | 15.240 | 14.780 | 15.065 | 15.065 | 32,405 |
| 2024-07-11 | 14.850 | 14.940 | 14.640 | 14.800 | 14.800 | 2,134 |
| 2024-07-10 | 14.570 | 14.880 | 14.570 | 14.780 | 14.780 | 1,348 |
| 2024-07-09 | 14.910 | 14.940 | 14.380 | 14.380 | 14.380 | 1,924 |
| 2024-07-08 | 15.650 | 15.990 | 14.760 | 14.830 | 14.830 | 7,324 |
| 2024-07-05 | 15.600 | 16.210 | 15.600 | 15.810 | 15.810 | 5,703 |
| 2024-07-04 | 15.670 | 15.670 | 15.310 | 15.340 | 15.340 | 1,555 |
| 2024-07-03 | 15.280 | 15.370 | 14.950 | 15.170 | 15.170 | 1,153 |
| 2024-07-02 | 15.110 | 15.190 | 14.850 | 14.860 | 14.860 | 4,359 |
| 2024-07-01 | 15.180 | 15.370 | 15.160 | 15.370 | 15.370 | 14 |
| 2024-06-28 | 15.300 | 15.430 | 15.220 | 15.250 | 15.250 | 300 |
| 2024-06-27 | 15.580 | 15.580 | 15.170 | 15.170 | 15.170 | 873 |
| 2024-06-26 | 15.510 | 15.590 | 15.450 | 15.530 | 15.530 | 272 |
| 2024-06-25 | 15.370 | 15.530 | 15.300 | 15.530 | 15.530 | 18,174 |
| 2024-06-24 | 15.390 | 15.960 | 15.110 | 15.540 | 15.540 | 994 |
| 2024-06-21 | 16.330 | 16.330 | 15.860 | 16.010 | 16.010 | 1,181 |
| 2024-06-20 | 16.530 | 16.750 | 16.410 | 16.610 | 16.610 | 228 |
| 2024-06-19 | 16.510 | 16.660 | 16.250 | 16.250 | 16.250 | 328 |
| 2024-06-18 | 16.880 | 16.890 | 16.710 | 16.710 | 16.710 | 659 |
| 2024-06-17 | 16.820 | 16.990 | 16.620 | 16.700 | 16.700 | 2,718 |
| 2024-06-14 | 17.700 | 17.700 | 16.960 | 17.040 | 17.040 | 2,466 |
| 2024-06-13 | 18.630 | 18.630 | 17.930 | 17.980 | 17.980 | 158 |
| 2024-06-12 | 18.190 | 18.660 | 18.190 | 18.550 | 18.550 | 1,506 |
| 2024-06-11 | 18.460 | 18.600 | 18.460 | 18.490 | 18.490 | 327 |
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.