PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	34.900	35.900	34.550	35.502	35.502	6,504
2022-01-18	38.100	38.100	36.450	37.104	37.104	6,772
2022-01-17	38.550	39.300	38.344	38.356	38.356	1,817
2022-01-14	39.000	39.050	37.950	38.965	38.965	4,380
2022-01-13	38.800	40.532	38.700	39.898	39.898	10,747
2022-01-12	38.150	39.250	37.800	38.783	38.783	21,652
2022-01-11	37.100	38.050	36.550	37.573	37.573	13,311
2022-01-10	38.400	38.850	35.900	38.518	38.518	16,725
2022-01-07	39.200	39.550	38.398	39.149	39.149	2,714
2022-01-06	38.400	39.300	38.300	38.796	38.796	3,500
2022-01-05	41.150	41.150	40.050	40.229	40.229	7,186
2022-01-04	43.750	43.750	40.385	41.117	41.117	40,207
2021-12-30	42.050	42.100	41.460	41.460	41.460	1,078
2021-12-29	42.100	42.200	40.900	41.104	41.104	6,736
2021-12-23	41.200	41.200	40.650	40.692	40.692	2,345
2021-12-22	40.500	41.300	40.394	40.394	40.394	8,993
2021-12-21	39.750	40.850	39.350	40.369	40.369	6,358
2021-12-20	37.800	39.750	37.650	38.235	38.235	6,906
2021-12-17	39.950	40.100	39.250	39.402	39.402	10,885
2021-12-16	42.350	43.950	40.850	40.850	40.850	5,367
2021-12-15	40.600	40.950	40.424	40.482	40.482	6,381
2021-12-14	39.900	40.050	39.350	39.554	39.554	1,201
2021-12-13	40.750	41.550	40.400	41.178	41.178	3,459
2021-12-10	40.700	41.100	40.200	40.669	40.669	7,469
2021-12-09	41.700	41.700	41.100	41.510	41.510	5,962
2021-12-08	43.150	43.150	41.850	42.352	42.352	10,771
2021-12-07	41.500	42.900	41.203	42.604	42.604	37,828
2021-12-06	41.650	41.650	39.100	39.404	39.404	5,447
2021-12-03	42.300	42.650	41.000	42.396	42.396	3,082
2021-12-02	44.000	44.000	41.646	42.658	42.658	14,507
2021-12-01	42.400	44.550	42.400	44.400	44.400	22,753
2021-11-30	44.100	44.650	43.096	43.100	43.100	101,624
2021-11-29	43.150	44.650	43.150	44.200	44.200	27,967
2021-11-26	43.400	43.962	42.700	43.392	43.392	8,290
2021-11-25	44.150	45.200	43.950	44.947	44.947	48,980
2021-11-24	42.700	43.900	42.300	43.240	43.240	25,609
2021-11-23	44.150	45.300	42.950	44.921	44.921	7,930
2021-11-22	46.250	47.523	45.200	46.959	46.959	4,304
2021-11-19	45.700	47.050	45.550	46.471	46.471	10,425
2021-11-18	48.550	48.587	47.400	48.587	48.587	8,200
2021-11-17	48.400	48.700	47.850	48.153	48.153	11,163
2021-11-16	49.100	49.150	47.900	48.071	48.071	14,117
2021-11-15	50.500	50.500	47.750	49.200	49.200	17,519
2021-11-12	48.550	48.550	46.907	48.260	48.260	22,337
2021-11-11	44.700	45.800	44.300	45.750	45.750	2,264
2021-11-10	44.000	44.250	42.901	42.901	42.901	3,919
2021-11-09	44.600	45.650	43.950	44.600	44.600	13,032
2021-11-08	39.950	45.350	39.950	44.630	44.630	10,843
2021-11-05	40.450	40.450	38.400	40.201	40.201	8,139
2021-11-04	38.300	41.600	38.300	40.071	40.071	26,191
2021-11-03	38.000	38.000	36.750	36.936	36.936	22,069
2021-11-02	39.550	39.550	36.450	37.887	37.887	21,700
2021-11-01	39.800	40.200	39.200	39.887	39.887	2,863
2021-10-29	38.150	39.350	37.800	38.753	38.753	5,754
2021-10-28	38.000	40.250	38.000	39.250	39.250	4,870
2021-10-27	37.300	38.150	37.300	37.900	37.900	671
2021-10-26	37.750	37.800	37.450	37.450	37.450	2,040
2021-10-25	37.650	37.750	37.397	37.650	37.650	5,317
2021-10-22	37.850	37.950	37.500	37.809	37.809	3,058
2021-10-21	37.350	37.750	37.350	37.700	37.700	1,472

← NewerPage 21 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.