PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	22.640	23.460	21.500	21.600	21.600	1,202
2025-11-11	23.760	23.760	23.140	23.140	23.140	107
2025-11-10	24.260	24.360	23.520	23.540	23.540	403
2025-11-07	24.060	24.080	23.780	23.780	23.780	6
2025-11-06	24.980	25.000	24.020	24.022	24.022	29,342
2025-11-05	24.660	25.120	24.014	24.827	24.827	24,181
2025-11-04	24.900	25.380	24.900	25.304	25.304	30,813
2025-11-03	26.500	26.660	26.220	26.340	26.340	133
2025-10-31	27.000	27.000	26.560	26.560	26.560	108
2025-10-30	27.280	27.280	26.840	26.840	26.840	32
2025-10-29	27.980	27.980	27.260	27.260	27.260	1,224
2025-10-28	27.940	28.080	27.540	27.740	27.740	251
2025-10-27	29.080	29.260	27.960	27.993	27.993	7,054
2025-10-24	29.320	29.460	23.600	27.861	27.861	65,397
2025-10-23	29.440	29.500	28.540	29.300	29.300	268
2025-10-22	30.540	30.540	29.700	29.700	29.700	14,586
2025-10-21	30.540	31.080	29.880	30.625	30.625	4,787
2025-10-20	28.900	30.960	28.820	30.460	30.460	13,368
2025-10-17	29.000	29.000	28.260	28.460	28.460	1,180
2025-10-16	28.480	29.480	28.480	29.440	29.440	345
2025-10-15	28.540	28.980	28.255	28.530	28.530	27,828
2025-10-14	27.360	28.140	27.360	28.140	28.140	16,483
2025-10-13	27.600	28.300	27.500	27.560	27.560	1,376
2025-10-10	29.220	29.220	27.720	27.720	27.720	302
2025-10-09	29.500	30.140	29.320	29.711	29.711	16,009
2025-10-08	29.520	29.520	28.780	29.460	29.460	1,911
2025-10-07	29.500	29.900	29.120	29.300	29.300	12,366
2025-10-06	29.040	29.920	29.040	29.920	29.920	6,734
2025-10-03	28.980	29.260	28.880	29.240	29.240	1,169
2025-10-02	27.040	28.805	26.620	28.805	28.805	7,333
2025-10-01	27.000	27.160	26.780	27.160	27.160	100
2025-09-30	26.740	27.277	26.740	27.277	27.277	14,653
2025-09-29	27.400	27.660	27.260	27.300	27.300	295
2025-09-26	27.420	27.420	26.980	27.029	27.029	3,206
2025-09-25	26.640	26.880	26.540	26.880	26.880	67
2025-09-24	26.820	27.300	26.820	27.300	27.300	209
2025-09-23	27.860	28.280	27.000	27.000	27.000	622
2025-09-22	27.400	27.920	27.220	27.800	27.800	1,481
2025-09-19	26.900	27.240	26.900	27.240	27.240	1,962
2025-09-18	26.540	27.120	26.540	26.960	26.960	1,168
2025-09-17	25.600	26.240	25.440	26.020	26.020	2,827
2025-09-16	27.800	27.820	27.040	27.040	27.040	582
2025-09-15	27.600	27.900	27.440	27.560	27.560	4,063
2025-09-12	27.760	27.860	27.220	27.280	27.280	547
2025-09-11	27.980	28.460	27.820	27.860	27.860	211
2025-09-10	29.560	29.560	27.700	27.800	27.800	1,959
2025-09-09	30.740	30.740	29.140	29.160	29.160	18,469
2025-09-08	29.780	30.500	29.640	30.400	30.400	420
2025-09-05	29.300	29.700	29.300	29.567	29.567	6,324
2025-09-04	29.560	30.260	29.140	29.220	29.220	3,242
2025-09-03	27.480	29.620	26.600	29.600	29.600	10,408
2025-09-02	26.560	26.740	24.960	25.580	25.580	2,172
2025-09-01	26.300	27.140	26.160	27.021	27.021	35,662
2025-08-29	25.640	26.580	25.440	26.507	26.507	23,480
2025-08-28	25.580	25.980	25.580	25.740	25.740	47,011
2025-08-27	25.640	25.640	25.420	25.420	25.420	56,785
2025-08-26	25.500	25.780	25.472	25.500	25.500	8,247
2025-08-22	25.280	25.340	24.996	25.193	25.193	9,308
2025-08-21	24.440	25.160	24.440	24.972	24.972	46,685
2025-08-20	23.980	24.280	23.945	24.280	24.280	2,625

← NewerPage 5 of 22 · 1,264 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.