PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	19.710	19.740	19.410	19.430	19.430	1,146
2023-12-12	19.450	19.860	19.410	19.547	19.547	2,170
2023-12-11	19.600	19.710	19.500	19.552	19.552	724
2023-12-08	19.260	19.990	19.148	19.799	19.799	20,428
2023-12-07	19.800	19.880	19.360	19.642	19.642	20,462
2023-12-06	20.160	20.260	19.830	20.165	20.165	30,270
2023-12-05	19.700	20.180	19.641	19.641	19.641	28,219
2023-12-04	20.480	20.600	19.750	19.941	19.941	29,031
2023-12-01	19.280	19.780	19.280	19.434	19.434	2,775
2023-11-30	18.910	19.382	18.910	19.157	19.157	8,675
2023-11-29	19.320	19.520	19.240	19.321	19.321	3,703
2023-11-28	18.940	19.040	18.712	18.888	18.888	3,843
2023-11-27	18.432	18.950	18.423	18.950	18.950	22,655
2023-11-24	18.210	18.290	18.010	18.180	18.180	1,378
2023-11-23	18.220	18.250	18.000	18.250	18.250	504
2023-11-22	18.000	18.424	18.000	18.180	18.180	1,158
2023-11-21	18.640	18.670	18.300	18.532	18.532	6,201
2023-11-20	18.820	18.820	18.560	18.600	18.600	1,140
2023-11-17	18.990	19.290	18.740	18.880	18.880	8,240
2023-11-16	18.690	18.800	18.670	18.710	18.710	3,124
2023-11-15	19.000	19.130	18.740	18.790	18.790	2,653
2023-11-14	18.220	18.940	18.200	18.800	18.800	4,507
2023-11-13	18.300	18.390	18.090	18.240	18.240	6,278
2023-11-10	18.060	18.170	17.530	18.080	18.080	13,711
2023-11-09	17.990	18.530	17.780	18.500	18.500	12,199
2023-11-08	18.250	18.400	18.010	18.300	18.300	3,807
2023-11-07	17.910	18.340	17.910	18.300	18.300	8,846
2023-11-06	18.320	18.360	17.840	17.990	17.990	10,969
2023-11-03	16.640	17.990	16.640	16.882	16.882	16,608
2023-11-02	15.580	16.900	15.580	16.120	16.120	37,321
2023-11-01	14.120	14.500	14.060	14.500	14.500	17,674
2023-10-31	14.400	14.401	14.300	14.310	14.310	1,067
2023-10-30	14.450	14.530	14.080	14.160	14.160	4,453
2023-10-27	14.230	14.320	14.110	14.260	14.260	3,343
2023-10-26	14.010	14.330	13.850	14.170	14.170	4,461
2023-10-25	14.390	14.499	14.170	14.220	14.220	3,451
2023-10-24	14.650	14.730	14.480	14.690	14.690	5,729
2023-10-23	14.720	14.730	14.060	14.500	14.500	9,226
2023-10-20	14.440	14.902	14.410	14.650	14.650	240,860
2023-10-19	15.070	15.070	14.700	14.790	14.790	3,552
2023-10-18	15.220	15.460	14.910	14.990	14.990	5,303
2023-10-17	15.500	15.500	14.930	15.177	15.177	238,759
2023-10-16	15.950	15.980	15.400	15.560	15.560	14,900
2023-10-13	16.030	16.180	15.660	15.900	15.900	12,192
2023-10-12	15.980	16.470	15.900	16.200	16.200	20,673
2023-10-11	15.120	15.490	15.080	15.350	15.350	7,751
2023-10-10	14.922	15.220	14.922	15.181	15.181	9,229
2023-10-09	15.180	15.180	14.735	14.904	14.904	27,741
2023-10-06	15.200	15.470	14.990	15.107	15.107	10,938
2023-10-05	15.490	15.490	15.180	15.298	15.298	3,018
2023-10-04	14.980	15.132	14.940	15.026	15.026	1,289
2023-10-03	15.400	15.540	15.150	15.338	15.338	27,929
2023-10-02	15.480	15.620	15.282	15.619	15.619	33,332
2023-09-29	15.580	15.630	15.240	15.593	15.593	17,305
2023-09-28	14.760	15.160	14.760	15.024	15.024	5,034
2023-09-27	14.640	14.970	14.570	14.735	14.735	2,773
2023-09-26	14.690	14.730	14.310	14.657	14.657	5,064
2023-09-25	15.270	15.400	14.800	14.930	14.930	7,845
2023-09-22	15.310	15.470	15.300	15.338	15.338	2,945
2023-09-21	15.430	15.580	15.360	15.460	15.460	472

← NewerPage 13 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.