PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-11	22.480	22.880	22.440	22.560	22.560	858
2026-02-10	21.640	22.760	21.640	22.401	22.401	7,028
2026-02-09	20.980	21.680	20.980	21.540	21.540	4,693
2026-02-06	19.580	20.740	19.580	20.740	20.740	3,877
2026-02-05	20.540	20.540	19.870	19.990	19.990	69,183
2026-02-04	22.520	22.520	20.680	21.369	21.369	111,938
2026-02-03	26.020	26.020	24.840	25.020	25.020	417
2026-02-02	26.060	26.480	25.840	26.480	26.480	733
2026-01-30	27.000	27.200	26.840	27.006	27.006	5,711
2026-01-29	27.000	27.320	26.680	27.000	27.000	15,995
2026-01-28	29.880	29.880	27.620	27.620	27.620	28,251
2026-01-27	28.640	28.720	28.400	28.700	28.700	9,664
2026-01-26	27.780	28.320	27.620	28.320	28.320	33,941
2026-01-23	28.140	28.240	27.460	28.000	28.000	7,199
2026-01-22	27.740	28.840	27.740	28.060	28.060	48,692
2026-01-21	27.900	27.900	27.320	27.620	27.620	1,976
2026-01-20	27.300	28.025	27.300	28.025	28.025	8,240
2026-01-19	28.160	28.400	27.620	27.929	27.929	155,223
2026-01-16	28.640	29.000	28.440	28.692	28.692	105,493
2026-01-15	26.780	28.940	26.780	28.400	28.400	39,147
2026-01-14	26.540	26.600	26.260	26.560	26.560	227
2026-01-13	27.180	27.820	26.780	26.780	26.780	482
2026-01-12	25.480	25.780	25.480	25.780	25.780	4
2026-01-09	25.460	25.460	24.955	24.975	24.975	17,533
2026-01-08	25.420	25.920	24.660	24.780	24.780	1,478
2026-01-07	24.000	24.160	23.720	24.160	24.160	552
2026-01-06	24.140	24.360	23.740	24.240	24.240	1,639
2026-01-05	23.800	24.480	23.700	24.220	24.220	804
2026-01-02	22.960	23.880	22.960	23.780	23.780	503
2025-12-30	22.700	23.060	22.700	23.060	23.060	392
2025-12-29	22.580	22.820	22.220	22.820	22.820	59
2025-12-23	22.100	22.400	22.100	22.400	22.400	305
2025-12-22	22.300	22.500	21.900	22.040	22.040	276
2025-12-19	23.200	23.380	21.600	21.640	21.640	16,036
2025-12-18	23.000	23.180	23.000	23.108	23.108	25,610
2025-12-17	22.607	23.700	22.607	23.160	23.160	25,319
2025-12-16	22.880	22.880	22.540	22.560	22.560	149
2025-12-15	22.480	22.700	22.480	22.700	22.700	1,621
2025-12-12	22.640	22.880	22.520	22.520	22.520	18
2025-12-11	22.420	22.680	22.420	22.500	22.500	288
2025-12-10	22.520	22.520	22.480	22.480	22.480	64
2025-12-09	23.200	23.200	22.479	22.479	22.479	4,122
2025-12-08	23.080	23.380	23.020	23.020	23.020	142
2025-12-05	23.100	23.300	22.880	23.060	23.060	83
2025-12-04	22.740	22.740	22.580	22.660	22.660	40
2025-12-03	22.380	22.380	22.000	22.000	22.000	63
2025-12-02	22.580	22.920	22.320	22.320	22.320	3
2025-12-01	22.080	23.180	21.784	23.180	23.180	1,338
2025-11-28	21.940	22.020	21.768	21.768	21.768	530
2025-11-27	21.540	21.980	21.436	21.768	21.768	15,548
2025-11-26	21.000	21.260	21.000	21.140	21.140	44
2025-11-25	21.220	21.280	20.800	21.000	21.000	913
2025-11-24	21.320	21.320	20.900	21.060	21.060	6,418
2025-11-21	20.463	20.820	20.260	20.578	20.578	50,270
2025-11-20	21.660	21.840	21.020	21.020	21.020	61
2025-11-19	20.700	21.280	20.700	21.080	21.080	54
2025-11-18	20.080	20.740	20.000	20.740	20.740	135
2025-11-17	20.280	20.680	19.920	20.322	20.322	58,116
2025-11-14	20.860	20.900	20.020	20.320	20.320	10,807
2025-11-13	20.940	21.640	20.780	21.049	21.049	329,239

← NewerPage 4 of 5 · 253 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.