PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	17.390	17.690	17.200	17.690	17.690	373
2025-05-23	17.110	18.007	17.110	17.170	17.170	25,414
2025-05-22	15.880	16.140	15.670	16.026	16.026	2,940
2025-05-21	15.870	16.290	15.870	16.230	16.230	25
2025-05-20	16.850	16.850	15.980	15.980	15.980	1,672
2025-05-19	16.110	16.340	16.020	16.340	16.340	105
2025-05-16	16.550	16.580	16.380	16.380	16.380	568
2025-05-15	16.920	16.930	16.520	16.520	16.520	404
2025-05-14	16.980	18.010	16.980	17.801	17.801	20,676
2025-05-13	16.860	17.050	16.600	16.600	16.600	39
2025-05-12	17.130	17.250	16.940	17.120	17.120	23,387
2025-05-09	17.200	17.200	17.030	17.030	17.030	720
2025-05-08	16.890	17.180	16.570	16.590	16.590	27,300
2025-05-07	16.300	16.490	16.180	16.490	16.490	163
2025-05-06	16.470	16.710	15.890	16.190	16.190	232
2025-05-02	16.550	16.830	16.440	16.635	16.635	12,157
2025-04-30	16.960	16.960	16.100	16.260	16.260	12,676
2025-04-29	16.930	17.310	16.930	17.010	17.010	8,391
2025-04-28	17.000	17.180	16.940	17.155	17.155	1,550
2025-04-25	17.100	17.250	17.020	17.130	17.130	11,999
2025-04-24	16.300	17.440	16.190	17.020	17.020	11,648
2025-04-23	15.814	16.380	15.750	16.340	16.340	4,409
2025-04-22	15.460	15.460	14.947	14.970	14.970	48,653
2025-04-17	15.300	15.450	15.120	15.413	15.413	1,301
2025-04-16	15.100	15.460	15.100	15.416	15.416	6,441
2025-04-15	13.690	15.660	13.510	15.454	15.454	45,827
2025-04-14	13.435	13.800	13.270	13.473	13.473	27,316
2025-04-11	13.310	13.340	13.200	13.222	13.222	22,759
2025-04-10	13.770	13.770	13.200	13.335	13.335	5,181
2025-04-09	12.500	12.590	12.370	12.532	12.532	12,211
2025-04-08	12.410	12.790	12.050	12.720	12.720	155,929
2025-04-07	11.300	12.310	11.080	12.190	12.190	2,223
2025-04-04	13.630	13.630	12.220	12.470	12.470	3,263
2025-04-03	13.320	13.835	13.320	13.770	13.770	154,148
2025-04-02	13.940	13.940	13.856	13.856	13.856	1,334
2025-04-01	13.130	13.360	13.130	13.360	13.360	13
2025-03-31	13.460	13.460	12.600	12.600	12.600	986
2025-03-28	14.480	14.480	13.560	13.640	13.640	1,079
2025-03-27	14.650	14.880	14.650	14.750	14.750	198
2025-03-26	15.400	15.550	15.290	15.290	15.290	485
2025-03-25	15.400	15.400	15.020	15.388	15.388	3,614
2025-03-24	15.440	15.960	15.300	15.459	15.459	9,142
2025-03-21	15.380	15.580	14.800	15.164	15.164	21,137
2025-03-20	14.250	15.190	14.000	15.070	15.070	22,618
2025-03-19	13.510	14.470	13.470	14.399	14.399	92,656
2025-03-18	14.800	15.360	14.620	14.620	14.620	39,147
2025-03-17	13.972	14.380	13.972	14.120	14.120	37,591
2025-03-14	13.940	14.190	13.800	13.890	13.890	46,936
2025-03-13	13.190	13.861	13.190	13.850	13.850	31,262
2025-03-12	13.260	13.530	13.150	13.440	13.440	2,088
2025-03-11	13.280	13.280	12.800	12.800	12.800	50,201
2025-03-10	13.630	13.850	13.120	13.120	13.120	49,245
2025-03-07	13.500	13.550	13.315	13.466	13.466	34,458
2025-03-06	13.801	13.801	13.040	13.308	13.308	88,357
2025-03-05	13.100	13.793	13.100	13.749	13.749	3,343
2025-03-04	13.060	13.060	12.560	12.843	12.843	925
2025-03-03	13.540	13.540	13.160	13.160	13.160	4,858
2025-02-28	13.580	13.690	13.500	13.533	13.533	1,296
2025-02-27	14.620	14.770	14.000	14.354	14.354	26,012
2025-02-26	14.750	14.851	14.650	14.695	14.695	29,296

← NewerPage 7 of 21 · 1,257 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.