PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	23.880	24.100	23.420	24.040	24.040	3,656
2022-04-12	22.680	23.800	22.660	22.681	22.681	7,592
2022-04-11	24.020	24.020	23.220	24.000	24.000	7,743
2022-04-08	24.620	24.620	23.800	24.532	24.532	6,477
2022-04-07	24.800	25.180	24.320	24.891	24.891	7,420
2022-04-06	26.480	26.480	24.700	26.384	26.384	5,747
2022-04-05	27.280	27.920	26.340	27.400	27.400	6,487
2022-04-04	26.580	27.580	26.520	26.520	26.520	2,402
2022-04-01	26.300	26.469	26.220	26.469	26.469	5,416
2022-03-31	27.650	27.700	26.600	26.600	26.600	1,105
2022-03-30	28.350	28.450	27.600	27.600	27.600	4,510
2022-03-29	27.050	28.350	27.050	28.180	28.180	6,799
2022-03-28	26.950	28.250	26.950	27.735	27.735	13,312
2022-03-25	27.200	27.550	26.050	26.669	26.669	16,388
2022-03-24	26.000	29.050	26.000	27.377	27.377	20,341
2022-03-23	25.200	25.200	23.950	24.118	24.118	3,381
2022-03-22	24.850	25.363	24.708	24.725	24.725	15,965
2022-03-21	23.900	24.550	23.850	24.010	24.010	5,633
2022-03-18	24.050	24.100	22.948	23.220	23.220	8,781
2022-03-17	24.350	24.450	23.550	23.768	23.768	3,553
2022-03-16	22.500	24.000	22.500	23.652	23.652	2,563
2022-03-15	21.650	21.800	21.350	21.359	21.359	6,350
2022-03-14	22.250	22.432	22.150	22.432	22.432	9,488
2022-03-11	21.700	22.900	21.450	22.000	22.000	3,935
2022-03-10	22.400	22.400	21.450	21.550	21.550	5,111
2022-03-09	21.050	23.150	21.000	22.044	22.044	7,368
2022-03-08	20.000	20.453	19.820	20.090	20.090	7,608
2022-03-07	19.460	20.450	19.420	20.050	20.050	15,447
2022-03-04	21.850	22.050	20.800	20.948	20.948	928
2022-03-03	22.900	23.150	22.150	22.873	22.873	5,659
2022-03-02	22.400	23.050	22.400	22.697	22.697	15,420
2022-03-01	24.500	24.500	22.500	23.109	23.109	32,358
2022-02-28	23.850	24.550	23.650	23.827	23.827	1,972
2022-02-25	23.750	24.650	23.550	24.650	24.650	7,971
2022-02-24	21.650	23.600	21.500	23.040	23.040	3,861
2022-02-23	24.600	24.650	23.150	23.150	23.150	7,682
2022-02-22	22.400	25.250	22.400	24.499	24.499	27,271
2022-02-21	24.650	24.696	23.698	24.107	24.107	26,303
2022-02-18	25.900	26.400	24.700	25.295	25.295	9,408
2022-02-17	27.250	27.250	25.200	25.750	25.750	39,749
2022-02-16	27.500	27.600	26.700	26.950	26.950	15,126
2022-02-15	26.750	27.450	26.750	27.250	27.250	25,963
2022-02-14	25.600	26.600	25.450	26.301	26.301	21,831
2022-02-11	27.350	27.900	27.150	27.651	27.651	18,640
2022-02-10	29.750	29.750	28.000	29.026	29.026	13,525
2022-02-09	29.150	29.900	29.150	29.273	29.273	23,117
2022-02-08	29.150	29.150	27.750	28.300	28.300	23,608
2022-02-07	29.650	29.850	29.300	29.300	29.300	2,756
2022-02-04	30.550	30.550	29.650	29.839	29.839	4,168
2022-02-03	31.250	31.250	30.150	30.300	30.300	12,885
2022-02-02	32.000	32.350	31.650	31.977	31.977	6,389
2022-02-01	31.850	32.300	30.900	31.001	31.001	4,243
2022-01-31	30.550	30.800	29.600	30.197	30.197	4,067
2022-01-28	28.750	29.000	28.600	28.891	28.891	7,133
2022-01-27	30.250	30.700	29.409	29.409	29.409	3,418
2022-01-26	30.350	30.650	29.950	30.237	30.237	10,210
2022-01-25	29.650	30.150	28.290	28.290	28.290	8,314
2022-01-24	31.800	32.450	28.900	30.388	30.388	23,735
2022-01-21	33.400	34.100	33.150	33.642	33.642	13,608
2022-01-20	34.800	34.850	34.250	34.754	34.754	1,795

← NewerPage 20 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.