PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	34.080	34.080	32.840	33.035	33.035	4,515
2026-07-30	31.400	33.200	31.120	33.200	33.200	1,030
2026-07-29	32.360	32.360	31.160	31.160	31.160	14,604
2026-07-28	32.940	33.660	31.940	33.160	33.160	1,298
2026-07-27	36.440	37.160	34.040	34.040	34.040	346
2026-07-24	36.640	37.480	36.640	37.480	37.480	0
2026-07-23	37.860	37.860	37.120	37.460	37.460	18,074
2026-07-22	37.460	38.500	37.000	38.500	38.500	157
2026-07-21	36.840	38.000	36.840	38.000	38.000	7,088
2026-07-20	36.760	37.160	36.480	36.690	36.690	323
2026-07-17	36.360	36.900	35.100	36.900	36.900	19,671
2026-07-16	39.800	39.860	37.600	38.492	38.492	17,137
2026-07-15	38.900	40.380	38.040	39.240	39.240	553
2026-07-14	37.540	38.300	37.540	37.680	37.680	110,095
2026-07-13	38.720	39.280	37.710	37.710	37.710	9,654
2026-07-10	38.020	38.640	37.840	38.640	38.640	7,511
2026-07-09	38.680	38.940	37.600	38.320	38.320	7,612
2026-07-08	37.800	37.800	35.040	35.160	35.160	1,630
2026-07-07	39.460	39.460	37.100	37.100	37.100	3,103
2026-07-06	41.640	41.640	39.780	40.220	40.220	4,053
2026-07-03	39.740	42.540	39.560	41.229	41.229	8,599
2026-07-02	42.020	42.320	39.680	39.680	39.680	61,986
2026-07-01	45.000	46.540	43.140	43.140	43.140	13,109
2026-06-30	44.300	45.140	43.260	45.140	45.140	2,489
2026-06-29	42.420	45.200	42.420	43.320	43.320	2,324
2026-06-26	43.280	43.280	42.020	42.460	42.460	1,150
2026-06-25	41.380	45.020	41.020	44.300	44.300	12,660
2026-06-24	39.520	41.360	39.520	40.173	40.173	12,260
2026-06-23	42.340	42.480	39.820	41.140	41.140	93,509
2026-06-22	44.060	44.240	42.420	43.360	43.360	2,639
2026-06-19	44.740	44.740	43.020	43.680	43.680	2,701
2026-06-18	46.000	46.400	44.000	44.620	44.620	6,646
2026-06-17	42.680	45.280	42.680	45.180	45.180	6,978
2026-06-16	43.400	43.940	42.780	43.160	43.160	1,862
2026-06-15	44.700	44.700	43.520	43.540	43.540	1,132
2026-06-12	43.180	44.000	42.300	44.000	44.000	5,205
2026-06-11	41.760	42.700	41.760	42.700	42.700	4,015
2026-06-10	41.200	42.320	40.480	41.560	41.560	7,321
2026-06-09	43.640	43.640	41.380	41.380	41.380	8,590
2026-06-08	38.600	42.520	38.600	42.114	42.114	13,780
2026-06-05	42.080	42.080	40.140	40.700	40.700	1,778
2026-06-04	44.000	44.000	41.460	42.760	42.760	990
2026-06-03	42.820	44.300	42.760	43.480	43.480	3,957
2026-06-02	41.680	42.980	40.980	42.740	42.740	4,124
2026-06-01	43.760	43.760	40.820	41.000	41.000	11,214
2026-05-29	44.000	44.400	43.280	43.840	43.840	7,276
2026-05-28	43.480	44.580	43.160	43.400	43.400	2,550
2026-05-27	45.120	45.120	43.240	43.580	43.580	12,355
2026-05-26	43.880	44.980	43.220	44.580	44.580	6,064
2026-05-25	43.880	43.980	42.660	43.540	43.540	2,603
2026-05-22	43.000	43.140	41.680	42.820	42.820	2,492
2026-05-21	42.400	42.400	40.560	41.280	41.280	129,452
2026-05-20	42.320	42.480	41.940	42.260	42.260	1,843
2026-05-19	43.360	43.760	40.740	41.460	41.460	3,830
2026-05-18	43.400	45.640	43.400	43.520	43.520	4,487
2026-05-15	42.620	44.320	42.460	43.940	43.940	2,950
2026-05-14	42.240	44.160	42.000	44.160	44.160	3,005
2026-05-13	40.440	41.460	39.940	41.460	41.460	211,989
2026-05-12	42.320	42.360	39.920	40.000	40.000	8,416
2026-05-11	43.620	44.040	42.600	42.742	42.742	16,700

← NewerPage 2 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.