PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	12.790	12.790	12.690	12.690	12.690	750
2024-11-25	12.850	12.970	12.610	12.840	12.840	3,019
2024-11-22	11.740	12.700	11.500	12.364	12.364	2,890
2024-11-21	11.060	11.060	10.890	11.055	11.055	40,618
2024-11-20	10.987	11.230	10.987	11.100	11.100	7,613
2024-11-19	11.240	11.240	10.650	10.920	10.920	4,697
2024-11-18	11.220	11.220	11.120	11.200	11.200	266
2024-11-15	12.220	12.220	11.900	11.900	11.900	203
2024-11-14	11.880	12.220	11.880	12.118	12.118	1,964
2024-11-13	12.400	12.400	11.880	11.970	11.970	1,011
2024-11-12	12.470	13.270	12.470	12.990	12.990	1,576
2024-11-11	12.420	12.690	12.420	12.658	12.658	1,416
2024-11-08	12.650	12.650	12.330	12.330	12.330	150
2024-11-07	12.540	12.570	12.440	12.440	12.440	186
2024-11-06	12.020	12.230	11.850	11.860	11.860	1,953
2024-11-05	11.780	11.790	11.740	11.740	11.740	460
2024-11-04	11.790	11.810	11.600	11.600	11.600	555
2024-11-01	11.550	11.760	11.510	11.530	11.530	305
2024-10-31	11.840	11.840	11.400	11.530	11.530	841
2024-10-30	11.860	11.970	11.770	11.899	11.899	2,993
2024-10-29	11.550	11.763	11.360	11.610	11.610	23,715
2024-10-28	12.450	12.520	11.650	11.837	11.837	21,832
2024-10-25	12.130	12.420	12.130	12.420	12.420	388
2024-10-24	12.470	12.600	12.290	12.370	12.370	56
2024-10-23	12.930	12.930	12.420	12.420	12.420	4,360
2024-10-22	12.620	12.660	12.620	12.660	12.660	228
2024-10-21	12.630	12.820	12.630	12.740	12.740	2,044
2024-10-18	12.620	12.690	12.370	12.680	12.680	200,776
2024-10-17	12.060	12.500	12.060	12.350	12.350	4,367
2024-10-16	11.910	12.200	11.910	12.160	12.160	7,082
2024-10-15	12.930	12.930	11.890	11.913	11.913	1,342
2024-10-14	12.870	13.020	12.870	12.960	12.960	562
2024-10-11	12.960	13.120	12.880	12.900	12.900	804
2024-10-10	12.570	13.050	12.570	13.000	13.000	1,053
2024-10-09	12.650	12.720	12.650	12.670	12.670	421
2024-10-08	12.490	12.550	12.450	12.480	12.480	29,335
2024-10-07	13.120	13.120	12.440	12.527	12.527	24,078
2024-10-04	13.340	13.480	13.340	13.480	13.480	433
2024-10-03	13.430	13.430	13.020	13.090	13.090	2,273
2024-10-02	13.300	13.390	13.220	13.340	13.340	13,037
2024-10-01	13.650	13.720	13.550	13.720	13.720	164
2024-09-30	13.421	13.730	13.230	13.230	13.230	25,819
2024-09-27	13.500	13.500	13.246	13.246	13.246	27,051
2024-09-26	12.930	13.290	12.930	13.117	13.117	21,707
2024-09-25	12.450	12.510	12.450	12.490	12.490	194
2024-09-24	12.620	12.850	12.440	12.620	12.620	605
2024-09-23	12.110	12.530	12.110	12.530	12.530	395
2024-09-20	12.710	12.710	12.500	12.500	12.500	486
2024-09-19	12.270	12.880	12.270	12.740	12.740	1,240
2024-09-18	12.150	12.190	12.050	12.114	12.114	40,571
2024-09-17	11.700	12.250	11.700	12.160	12.160	1,999
2024-09-16	12.210	12.250	11.750	11.769	11.769	1,846
2024-09-13	12.220	12.400	12.219	12.286	12.286	35,589
2024-09-12	13.030	13.030	12.300	12.420	12.420	43,183
2024-09-11	12.860	12.860	12.550	12.680	12.680	897
2024-09-10	12.660	12.910	12.660	12.859	12.859	70,054
2024-09-09	13.330	13.330	12.530	12.719	12.719	274,021
2024-09-06	13.160	13.570	12.970	13.470	13.470	53,591
2024-09-05	13.470	13.470	13.370	13.453	13.453	1,103
2024-09-04	13.410	13.620	13.391	13.391	13.391	1,122

← NewerPage 9 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.