PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	16.200	16.360	15.930	16.154	16.154	208,846
2022-10-06	16.570	16.770	16.350	16.656	16.656	6,407
2022-10-05	16.470	16.630	16.110	16.388	16.388	24,696
2022-10-04	16.020	16.622	16.020	16.222	16.222	18,162
2022-10-03	14.830	15.390	14.740	15.061	15.061	10,436
2022-09-30	14.960	15.060	14.660	14.817	14.817	16,409
2022-09-29	14.720	14.770	14.230	14.386	14.386	209,541
2022-09-28	14.330	14.930	14.200	14.567	14.567	63,270
2022-09-27	14.790	15.250	14.790	14.840	14.840	7,585
2022-09-26	14.490	14.850	14.490	14.703	14.703	933
2022-09-23	14.870	14.870	14.230	14.400	14.400	2,830
2022-09-22	15.240	15.540	14.850	14.850	14.850	1,962
2022-09-21	15.510	15.831	15.430	15.471	15.471	816
2022-09-20	16.070	16.070	15.470	15.605	15.605	3,615
2022-09-16	15.610	15.904	15.580	15.661	15.661	12,026
2022-09-15	16.170	16.350	15.760	15.850	15.850	6,675
2022-09-14	15.590	16.280	15.550	16.088	16.088	7,889
2022-09-13	16.580	16.750	15.720	15.882	15.882	475
2022-09-12	16.680	16.720	16.480	16.560	16.560	12,539
2022-09-09	15.870	16.233	15.870	16.233	16.233	5,524
2022-09-08	15.850	15.850	15.030	15.540	15.540	8,745
2022-09-07	15.560	15.560	15.328	15.328	15.328	471
2022-09-06	15.910	16.082	15.560	15.704	15.704	3,198
2022-09-05	15.700	15.830	15.580	15.745	15.745	13,013
2022-09-02	16.410	16.570	16.080	16.180	16.180	14,652
2022-09-01	16.550	16.560	16.260	16.310	16.310	1,567
2022-08-31	17.460	17.460	16.833	17.129	17.129	3,305
2022-08-30	17.230	17.670	17.230	17.512	17.512	37,437
2022-08-26	19.320	19.390	17.600	17.620	17.620	15,648
2022-08-25	19.260	19.340	19.019	19.190	19.190	952
2022-08-24	18.290	18.940	18.290	18.459	18.459	32,086
2022-08-23	18.720	19.090	18.660	18.790	18.790	23,790
2022-08-22	19.670	20.000	18.880	18.880	18.880	13,299
2022-08-19	20.560	20.640	20.160	20.160	20.160	23,999
2022-08-18	20.880	21.102	20.540	21.100	21.100	6,149
2022-08-17	21.700	21.700	20.600	20.600	20.600	1,158
2022-08-16	21.980	21.980	21.260	21.620	21.620	12,712
2022-08-15	22.020	22.280	21.880	22.134	22.134	7,509
2022-08-12	21.060	21.760	21.060	21.581	21.581	2,791
2022-08-11	20.860	21.400	20.740	21.180	21.180	1,610
2022-08-10	19.840	21.137	19.840	20.795	20.795	13,969
2022-08-09	21.440	21.642	20.180	20.779	20.779	113,530
2022-08-08	21.500	22.140	21.480	21.863	21.863	5,411
2022-08-05	21.680	22.080	21.100	21.274	21.274	74,346
2022-08-04	22.100	22.100	21.720	21.816	21.816	3,472
2022-08-03	21.060	22.020	21.060	21.979	21.979	1,477
2022-08-02	20.820	21.120	20.480	20.714	20.714	5,870
2022-08-01	21.220	21.480	21.060	21.121	21.121	14,970
2022-07-29	20.580	21.120	20.520	20.946	20.946	11,923
2022-07-28	20.120	20.200	19.980	20.180	20.180	450
2022-07-27	19.080	19.690	19.080	19.434	19.434	13,920
2022-07-26	19.280	19.280	18.920	18.980	18.980	6,769
2022-07-25	19.500	19.590	19.240	19.250	19.250	214
2022-07-22	20.020	20.240	19.660	20.045	20.045	30,283
2022-07-21	19.670	20.100	19.570	20.000	20.000	6,704
2022-07-20	18.710	19.020	18.402	18.645	18.645	15,884
2022-07-19	17.740	18.770	17.740	18.665	18.665	9,026
2022-07-18	18.910	19.020	18.520	18.570	18.570	3,622
2022-07-15	18.060	18.770	18.060	18.445	18.445	4,501
2022-07-14	18.610	18.610	17.780	18.082	18.082	11,126

← NewerPage 18 of 22 · 1,265 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.