PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	22.320	22.320	22.020	22.262	22.262	2,450
2024-03-08	23.200	23.500	22.760	23.178	23.178	1,986
2024-03-07	22.840	23.525	22.840	23.525	23.525	27,381
2024-03-06	22.500	22.960	22.500	22.591	22.591	30,814
2024-03-05	23.500	23.500	22.440	22.695	22.695	3,136
2024-03-04	23.260	23.360	22.660	23.163	23.163	343,984
2024-03-01	22.480	22.718	22.220	22.718	22.718	1,498
2024-02-29	22.700	22.700	22.200	22.302	22.302	4,098
2024-02-28	22.340	23.120	22.240	22.922	22.922	4,871
2024-02-27	22.940	23.560	22.518	23.200	23.200	159,235
2024-02-26	21.560	21.720	21.540	21.645	21.645	2,459
2024-02-23	22.500	22.620	21.720	21.787	21.787	34,636
2024-02-22	22.800	23.040	22.639	22.648	22.648	1,484
2024-02-21	21.780	22.060	21.740	21.925	21.925	853
2024-02-20	22.120	22.220	21.880	22.042	22.042	1,148
2024-02-19	22.480	22.480	22.260	22.327	22.327	878
2024-02-16	22.860	23.000	22.420	22.698	22.698	642
2024-02-15	22.460	22.560	22.139	22.326	22.326	23,533
2024-02-14	21.640	22.420	21.441	22.420	22.420	6,083
2024-02-13	22.420	22.560	20.540	21.499	21.499	15,318
2024-02-12	23.160	23.160	22.905	22.905	22.905	2,284
2024-02-09	22.100	23.260	22.100	23.069	23.069	5,804
2024-02-08	22.100	22.180	22.080	22.089	22.089	2,366
2024-02-07	21.860	22.040	21.780	22.020	22.020	24,069
2024-02-06	22.400	22.400	21.460	21.602	21.602	13,463
2024-02-05	22.000	22.000	21.700	21.920	21.920	905
2024-02-02	21.260	22.080	21.220	21.800	21.800	1,597
2024-02-01	21.120	21.340	21.000	21.020	21.020	2,568
2024-01-31	20.920	21.060	20.920	20.990	20.990	6,374
2024-01-30	22.100	22.120	21.100	21.299	21.299	889
2024-01-29	21.740	21.860	21.680	21.742	21.742	2,270
2024-01-26	21.780	21.962	21.340	21.915	21.915	4,338
2024-01-25	21.700	22.260	21.700	21.922	21.922	11,349
2024-01-24	20.580	21.919	20.561	21.730	21.730	46,580
2024-01-23	20.220	20.400	20.140	20.199	20.199	824
2024-01-22	19.970	20.622	19.970	20.240	20.240	4,167
2024-01-19	18.700	19.610	18.700	19.489	19.489	14,313
2024-01-18	18.070	18.560	18.070	18.560	18.560	2,501
2024-01-17	17.750	17.970	17.540	17.735	17.735	14,301
2024-01-16	18.335	18.440	18.170	18.339	18.339	15,137
2024-01-15	18.520	18.520	18.280	18.482	18.482	1,037
2024-01-12	18.240	18.565	18.240	18.449	18.449	12,876
2024-01-11	18.650	18.700	18.260	18.567	18.567	4,635
2024-01-10	18.390	18.600	18.120	18.543	18.543	9,955
2024-01-09	19.340	19.340	18.560	18.659	18.659	7,569
2024-01-08	18.850	19.100	18.850	18.962	18.962	2,491
2024-01-05	18.940	18.940	18.460	18.682	18.682	14,935
2024-01-04	18.860	19.011	18.440	19.011	19.011	12,047
2024-01-03	19.500	19.500	18.870	18.870	18.870	552
2024-01-02	20.420	20.420	19.500	19.791	19.791	3,874
2023-12-29	20.500	20.640	20.360	20.418	20.418	1,246
2023-12-28	20.340	20.560	20.200	20.341	20.341	9,067
2023-12-27	20.600	20.820	20.220	20.571	20.571	1,834
2023-12-22	19.870	20.280	19.550	19.598	19.598	6,751
2023-12-21	19.790	20.300	19.600	19.818	19.818	4,795
2023-12-20	19.750	20.140	19.620	19.970	19.970	11,039
2023-12-19	19.010	19.680	18.810	19.563	19.563	6,201
2023-12-18	19.600	19.790	19.490	19.505	19.505	29,593
2023-12-15	20.140	20.140	19.690	19.850	19.850	1,349
2023-12-14	20.120	20.220	19.810	19.940	19.940	8,650

← NewerPage 12 of 21 · 1,257 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.