PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	14.600	14.670	14.385	14.565	14.565	149,251
2025-02-24	14.423	14.814	14.423	14.814	14.814	11,934
2025-02-21	14.270	14.510	14.210	14.210	14.210	834
2025-02-20	14.260	14.660	14.250	14.450	14.450	2,348
2025-02-19	14.070	14.310	13.910	14.153	14.153	2,219
2025-02-18	13.550	13.780	13.550	13.703	13.703	669
2025-02-17	13.820	14.190	13.750	14.190	14.190	24,908
2025-02-14	13.600	13.670	13.600	13.640	13.640	425
2025-02-13	13.810	13.810	13.370	13.413	13.413	1,881
2025-02-12	13.330	13.950	13.330	13.863	13.863	7,989
2025-02-11	13.250	13.330	13.240	13.330	13.330	1,354
2025-02-10	13.010	13.370	12.990	13.302	13.302	417
2025-02-07	13.000	13.000	12.760	12.820	12.820	7
2025-02-06	12.950	13.230	12.850	13.090	13.090	2,333
2025-02-05	12.895	12.895	12.895	12.895	12.895	82
2025-02-04	13.170	13.240	13.170	13.210	13.210	1,092
2025-02-03	13.260	13.270	13.233	13.233	13.233	385
2025-01-31	13.800	13.965	13.699	13.960	13.960	29,519
2025-01-30	13.160	13.620	13.160	13.559	13.559	654
2025-01-29	13.380	13.380	12.850	12.850	12.850	4,121
2025-01-28	13.010	13.010	12.810	12.910	12.910	10,915
2025-01-27	13.000	13.120	12.670	12.886	12.886	4,007
2025-01-24	13.700	13.860	13.370	13.596	13.596	31,327
2025-01-23	14.200	14.200	13.510	13.639	13.639	1,188
2025-01-22	14.060	14.090	13.970	14.090	14.090	963
2025-01-21	14.080	14.110	14.036	14.036	14.036	636
2025-01-20	13.990	14.000	13.590	13.800	13.800	4,750
2025-01-17	14.000	14.040	13.859	13.859	13.859	6,598
2025-01-16	14.300	14.300	13.800	13.800	13.800	1,471
2025-01-15	13.870	14.150	13.760	14.066	14.066	5,860
2025-01-14	14.930	14.930	14.100	14.930	14.930	10,157
2025-01-13	14.590	15.753	14.590	14.875	14.875	7,204
2025-01-10	14.430	14.430	14.240	14.357	14.357	336
2025-01-09	14.290	14.440	14.290	14.321	14.321	272
2025-01-08	14.400	14.460	14.266	14.266	14.266	1,804
2025-01-07	14.670	14.750	14.420	14.420	14.420	642
2025-01-06	13.980	14.740	13.980	14.252	14.252	1,942
2025-01-03	13.370	13.460	13.370	13.430	13.430	622
2025-01-02	13.080	13.520	13.080	13.197	13.197	549
2024-12-30	13.330	13.330	13.080	13.328	13.328	1,420
2024-12-27	13.760	13.760	13.760	13.760	13.760	1
2024-12-23	13.390	13.700	13.390	13.640	13.640	691
2024-12-20	13.270	13.460	13.270	13.450	13.450	821
2024-12-19	13.350	13.560	13.350	13.450	13.450	2,880
2024-12-18	13.710	13.867	13.710	13.867	13.867	660
2024-12-17	13.710	13.970	13.600	13.620	13.620	1,948
2024-12-16	13.750	13.780	13.470	13.750	13.750	1,517
2024-12-13	13.910	13.910	13.840	13.910	13.910	62
2024-12-12	13.770	13.770	13.570	13.670	13.670	299
2024-12-11	13.630	13.810	13.630	13.810	13.810	886
2024-12-10	13.800	13.830	13.610	13.630	13.630	569
2024-12-09	14.000	14.110	13.790	14.006	14.006	1,289
2024-12-06	13.850	13.930	13.760	13.832	13.832	900
2024-12-05	13.390	13.830	13.390	13.770	13.770	795
2024-12-04	12.580	13.300	12.580	12.889	12.889	572
2024-12-03	12.450	12.770	12.430	12.770	12.770	1,062
2024-12-02	12.820	12.820	12.410	12.620	12.620	19,181
2024-11-29	12.930	12.930	12.930	12.930	12.930	1
2024-11-28	12.550	12.550	12.550	12.550	12.550	6
2024-11-27	12.610	12.660	12.490	12.500	12.500	1,715

← NewerPage 8 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.