PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	24.060	24.080	23.960	24.000	24.000	16,130
2025-08-18	23.900	24.240	23.820	24.000	24.000	7,445
2025-08-15	24.540	24.540	24.020	24.305	24.305	15,280
2025-08-14	22.600	25.060	22.600	24.618	24.618	120,294
2025-08-13	19.000	22.460	18.851	22.260	22.260	50,898
2025-08-12	21.016	21.100	20.780	20.900	20.900	19,956
2025-08-11	21.120	21.392	21.100	21.100	21.100	74,110
2025-08-08	20.820	21.011	20.748	21.011	21.011	5,676
2025-08-07	20.300	20.640	20.300	20.580	20.580	19,453
2025-08-06	21.000	21.000	19.991	19.991	19.991	10,100
2025-08-05	20.400	20.960	20.400	20.920	20.920	516
2025-08-04	20.400	20.400	20.280	20.280	20.280	65
2025-08-01	20.940	21.240	20.400	20.500	20.500	16,589
2025-07-31	21.285	21.285	21.160	21.273	21.273	18,584
2025-07-30	21.500	21.720	21.420	21.720	21.720	294
2025-07-29	21.900	21.900	21.200	21.420	21.420	46,475
2025-07-28	22.280	22.620	21.850	21.856	21.856	5,415
2025-07-25	21.800	21.850	21.800	21.800	21.800	121,139
2025-07-24	21.660	21.980	21.420	21.800	21.800	140,282
2025-07-23	21.859	22.240	21.760	21.760	21.760	101,130
2025-07-22	22.120	22.120	21.640	21.897	21.897	7,111
2025-07-21	22.280	22.407	22.126	22.407	22.407	19,418
2025-07-18	21.380	22.280	21.240	22.140	22.140	47,771
2025-07-17	21.300	21.400	21.200	21.260	21.260	28
2025-07-16	21.220	21.220	20.800	20.860	20.860	51,329
2025-07-15	20.800	21.260	20.760	21.060	21.060	191,786
2025-07-14	20.960	21.160	20.956	21.000	21.000	18,356
2025-07-11	21.320	21.420	21.120	21.360	21.360	5,564
2025-07-10	21.380	21.600	21.360	21.600	21.600	744
2025-07-09	20.800	21.360	20.800	21.260	21.260	455
2025-07-08	21.080	21.080	20.200	20.200	20.200	26
2025-07-07	21.320	21.320	20.980	21.020	21.020	48,930
2025-07-04	21.233	21.240	20.740	21.020	21.020	146,516
2025-07-03	21.085	21.396	20.714	21.396	21.396	58,358
2025-07-02	19.920	21.080	19.893	21.080	21.080	21,953
2025-07-01	20.140	20.160	19.630	19.920	19.920	86,317
2025-06-30	20.380	20.400	19.940	20.000	20.000	3,386
2025-06-27	19.780	20.020	19.630	19.974	19.974	17,317
2025-06-26	19.440	19.560	19.120	19.450	19.450	12,743
2025-06-25	19.430	19.575	19.294	19.294	19.294	20,888
2025-06-24	19.080	19.290	18.962	19.240	19.240	668
2025-06-23	18.650	18.900	18.550	18.711	18.711	14,063
2025-06-20	18.640	19.070	18.400	18.672	18.672	22,918
2025-06-19	18.200	18.400	18.070	18.400	18.400	13,059
2025-06-18	18.660	18.680	18.220	18.400	18.400	11,651
2025-06-17	19.220	19.220	18.930	19.080	19.080	129
2025-06-16	18.620	19.070	18.560	19.070	19.070	356
2025-06-13	17.600	17.600	17.410	17.410	17.410	786
2025-06-12	18.130	18.150	17.930	18.150	18.150	1,126
2025-06-11	17.930	18.590	17.930	18.220	18.220	9,369
2025-06-10	17.810	17.810	17.650	17.688	17.688	16,964
2025-06-09	17.780	18.017	17.580	17.931	17.931	5,892
2025-06-06	17.780	17.780	17.670	17.713	17.713	11,811
2025-06-05	17.970	18.060	17.600	18.019	18.019	3,710
2025-06-04	17.410	18.000	17.410	17.880	17.880	705
2025-06-03	16.850	17.130	16.800	17.130	17.130	10,275
2025-06-02	16.680	16.900	16.550	16.769	16.769	18,839
2025-05-30	17.260	17.270	16.994	17.000	17.000	19,319
2025-05-29	17.720	17.790	17.650	17.650	17.650	62
2025-05-28	17.360	17.360	17.330	17.330	17.330	30

← NewerPage 6 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.