PVA TePla AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 18.350 | 18.410 | 18.350 | 18.410 | 18.410 | 6,440 |
| 2024-06-07 | 18.890 | 19.010 | 18.720 | 18.830 | 18.830 | 264 |
| 2024-06-06 | 18.890 | 18.890 | 18.710 | 18.810 | 18.810 | 195 |
| 2024-06-05 | 18.630 | 18.890 | 18.600 | 18.890 | 18.890 | 10,414 |
| 2024-06-04 | 18.400 | 18.500 | 18.400 | 18.500 | 18.500 | 158 |
| 2024-06-03 | 18.800 | 18.800 | 18.440 | 18.440 | 18.440 | 745 |
| 2024-05-31 | 18.520 | 18.520 | 18.170 | 18.170 | 18.170 | 469 |
| 2024-05-30 | 18.660 | 18.890 | 18.660 | 18.890 | 18.890 | 245 |
| 2024-05-29 | 19.020 | 19.160 | 18.990 | 19.050 | 19.050 | 444 |
| 2024-05-28 | 19.080 | 19.270 | 19.080 | 19.090 | 19.090 | 21,286 |
| 2024-05-24 | 18.450 | 19.250 | 18.450 | 18.716 | 18.716 | 2,603 |
| 2024-05-23 | 19.070 | 19.070 | 18.830 | 18.895 | 18.895 | 25,354 |
| 2024-05-22 | 19.330 | 19.330 | 19.040 | 19.066 | 19.066 | 11,050 |
| 2024-05-21 | 19.860 | 20.040 | 18.940 | 19.089 | 19.089 | 16,508 |
| 2024-05-20 | 19.637 | 19.850 | 19.637 | 19.830 | 19.830 | 58,894 |
| 2024-05-17 | 19.170 | 19.760 | 19.170 | 19.193 | 19.193 | 29,888 |
| 2024-05-16 | 19.330 | 19.440 | 19.190 | 19.267 | 19.267 | 23,075 |
| 2024-05-15 | 18.620 | 20.280 | 18.620 | 19.252 | 19.252 | 41,662 |
| 2024-05-14 | 19.930 | 20.300 | 19.770 | 20.240 | 20.240 | 4,693 |
| 2024-05-13 | 20.020 | 20.140 | 19.940 | 19.940 | 19.940 | 99 |
| 2024-05-10 | 20.060 | 20.900 | 20.020 | 20.020 | 20.020 | 1,294 |
| 2024-05-09 | 19.950 | 19.950 | 19.770 | 19.770 | 19.770 | 194 |
| 2024-05-08 | 20.180 | 20.220 | 19.940 | 19.971 | 19.971 | 6,797 |
| 2024-05-07 | 19.918 | 20.320 | 19.918 | 20.240 | 20.240 | 7,329 |
| 2024-05-03 | 18.761 | 19.130 | 18.761 | 19.040 | 19.040 | 27,818 |
| 2024-05-02 | 18.532 | 18.730 | 18.500 | 18.610 | 18.610 | 40,600 |
| 2024-04-30 | 18.590 | 18.740 | 18.590 | 18.627 | 18.627 | 8,986 |
| 2024-04-29 | 18.620 | 18.620 | 18.420 | 18.580 | 18.580 | 197 |
| 2024-04-26 | 18.260 | 18.563 | 18.260 | 18.563 | 18.563 | 3,825 |
| 2024-04-25 | 17.930 | 18.370 | 17.930 | 18.241 | 18.241 | 1,340 |
| 2024-04-24 | 18.720 | 18.720 | 18.230 | 18.607 | 18.607 | 6,645 |
| 2024-04-23 | 17.700 | 18.447 | 17.700 | 18.343 | 18.343 | 19,595 |
| 2024-04-22 | 17.580 | 17.730 | 17.320 | 17.341 | 17.341 | 982 |
| 2024-04-19 | 17.530 | 17.560 | 17.360 | 17.513 | 17.513 | 2,872 |
| 2024-04-18 | 18.050 | 18.050 | 17.800 | 17.800 | 17.800 | 450 |
| 2024-04-17 | 18.100 | 18.270 | 17.960 | 17.960 | 17.960 | 882 |
| 2024-04-16 | 17.620 | 18.160 | 17.500 | 18.160 | 18.160 | 13,263 |
| 2024-04-15 | 17.950 | 18.520 | 17.950 | 18.445 | 18.445 | 566 |
| 2024-04-12 | 19.100 | 19.103 | 18.250 | 18.321 | 18.321 | 1,202 |
| 2024-04-11 | 18.900 | 19.180 | 18.700 | 18.923 | 18.923 | 6,216 |
| 2024-04-10 | 19.020 | 19.200 | 18.890 | 18.953 | 18.953 | 71,624 |
| 2024-04-09 | 18.730 | 18.870 | 18.630 | 18.748 | 18.748 | 4,162 |
| 2024-04-08 | 18.730 | 18.910 | 18.650 | 18.719 | 18.719 | 899 |
| 2024-04-05 | 19.020 | 19.020 | 18.610 | 18.748 | 18.748 | 3,328 |
| 2024-04-04 | 19.170 | 19.640 | 19.030 | 19.230 | 19.230 | 2,111 |
| 2024-04-03 | 18.900 | 19.070 | 18.730 | 19.003 | 19.003 | 7,310 |
| 2024-04-02 | 19.020 | 19.020 | 18.600 | 18.825 | 18.825 | 36,028 |
| 2024-03-28 | 18.880 | 19.189 | 18.790 | 18.881 | 18.881 | 4,750 |
| 2024-03-27 | 19.240 | 19.300 | 19.030 | 19.288 | 19.288 | 2,154 |
| 2024-03-26 | 19.730 | 19.730 | 19.480 | 19.606 | 19.606 | 1,217 |
| 2024-03-25 | 19.710 | 20.380 | 19.710 | 19.912 | 19.912 | 1,435 |
| 2024-03-22 | 19.400 | 19.751 | 19.280 | 19.620 | 19.620 | 4,528 |
| 2024-03-21 | 20.580 | 20.680 | 19.810 | 19.977 | 19.977 | 7,988 |
| 2024-03-20 | 22.540 | 22.540 | 19.540 | 20.647 | 20.647 | 8,798 |
| 2024-03-19 | 21.280 | 21.380 | 20.980 | 21.160 | 21.160 | 6,044 |
| 2024-03-18 | 21.300 | 21.500 | 21.300 | 21.460 | 21.460 | 1,959 |
| 2024-03-15 | 21.540 | 21.660 | 21.200 | 21.436 | 21.436 | 202,673 |
| 2024-03-14 | 21.940 | 22.120 | 21.517 | 21.560 | 21.560 | 16,862 |
| 2024-03-13 | 22.520 | 22.740 | 22.325 | 22.325 | 22.325 | 14,576 |
| 2024-03-12 | 22.120 | 22.340 | 21.840 | 22.093 | 22.093 | 5,193 |
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.