PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	40.820	43.860	40.820	43.440	43.440	8,972
2026-05-07	40.060	41.440	38.820	40.660	40.660	7,394
2026-05-06	39.000	39.500	37.060	37.772	37.772	21,043
2026-05-05	37.380	39.040	36.920	38.760	38.760	61,859
2026-05-04	37.260	37.980	36.920	36.960	36.960	2,810
2026-05-01	36.240	36.240	36.240	36.240	36.240	0
2026-04-30	34.800	37.180	34.800	36.240	36.240	15,980
2026-04-29	34.680	35.280	34.680	35.050	35.050	62,158
2026-04-28	35.260	35.260	33.000	33.900	33.900	3,741
2026-04-27	37.400	37.400	35.020	35.020	35.020	3,401
2026-04-24	37.260	37.440	36.720	36.720	36.720	2,245
2026-04-23	36.800	38.160	36.800	37.440	37.440	1,542
2026-04-22	38.860	39.440	37.000	37.400	37.400	2,802
2026-04-21	38.280	39.240	38.060	38.700	38.700	3,747
2026-04-20	35.680	37.960	35.320	37.100	37.100	57,938
2026-04-17	34.880	36.620	34.540	36.409	36.409	27,619
2026-04-16	34.640	35.060	34.080	34.800	34.800	8,582
2026-04-15	33.460	34.540	33.420	34.480	34.480	24,648
2026-04-14	33.400	33.760	32.900	32.900	32.900	2,325
2026-04-13	32.440	33.220	32.440	33.220	33.220	2,582
2026-04-10	31.180	33.280	31.140	32.395	32.395	111,066
2026-04-09	31.640	31.880	30.880	31.063	31.063	14,662
2026-04-08	31.800	32.160	31.440	32.160	32.160	4,985
2026-04-07	30.160	30.380	29.680	30.380	30.380	1,965
2026-04-02	31.000	31.000	28.420	30.160	30.160	28,248
2026-04-01	30.580	31.540	30.120	31.300	31.300	32,849
2026-03-31	30.000	30.220	29.160	29.538	29.538	6,256
2026-03-30	30.500	31.160	29.660	29.800	29.800	1,490
2026-03-27	32.700	32.700	30.220	30.840	30.840	6,553
2026-03-26	32.860	32.900	32.120	32.780	32.780	45,405
2026-03-25	31.400	33.520	31.400	33.200	33.200	42,372
2026-03-24	29.860	31.320	28.920	30.177	30.177	169,554
2026-03-23	26.000	31.000	25.700	30.820	30.820	6,723
2026-03-20	28.200	29.140	26.780	27.200	27.200	1,917
2026-03-19	27.300	29.840	27.220	28.340	28.340	3,174
2026-03-18	27.060	27.700	26.380	27.180	27.180	1,741
2026-03-17	26.240	26.300	25.900	26.300	26.300	13
2026-03-16	26.700	26.880	26.700	26.760	26.760	82
2026-03-13	26.700	26.920	26.120	26.486	26.486	7,473
2026-03-12	25.800	26.820	25.800	26.820	26.820	702
2026-03-11	26.820	26.900	25.960	26.000	26.000	855
2026-03-10	26.840	27.420	26.840	27.040	27.040	4,320
2026-03-09	25.300	25.760	24.800	25.760	25.760	244
2026-03-06	27.140	27.140	26.460	26.460	26.460	257
2026-03-05	28.000	28.380	26.720	26.900	26.900	315
2026-03-04	27.720	27.740	27.720	27.740	27.740	2
2026-03-03	26.920	27.020	26.320	26.880	26.880	322
2026-03-02	25.760	27.506	25.520	27.300	27.300	12,171
2026-02-27	26.360	27.382	26.360	27.382	27.382	6,442
2026-02-26	26.120	27.260	25.880	26.380	26.380	702
2026-02-25	25.840	27.080	25.840	26.660	26.660	211
2026-02-24	25.260	26.000	25.260	25.540	25.540	1,099
2026-02-23	24.760	25.340	24.520	25.220	25.220	144
2026-02-20	25.740	25.740	24.760	24.960	24.960	277
2026-02-19	24.960	25.500	24.720	25.240	25.240	146
2026-02-18	25.120	25.120	24.180	25.040	25.040	1,018
2026-02-17	24.100	24.320	23.560	24.320	24.320	5
2026-02-16	23.940	24.267	23.800	23.940	23.940	1,560
2026-02-13	23.300	25.000	23.300	24.340	24.340	5,206
2026-02-12	22.500	23.360	22.500	22.780	22.780	1,863

← NewerPage 3 of 5 · 254 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.