PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	29.520	30.500	29.260	30.400	30.400	53,665
2026-10-16	29.860	29.920	29.160	29.600	29.600	66,692
2026-10-15	30.020	30.300	28.680	29.440	29.440	105,290
2026-10-14	31.020	32.180	30.940	31.560	31.560	79,492
2026-10-13	31.000	31.580	30.220	30.460	30.460	69,144
2026-10-12	32.140	32.680	31.260	31.360	31.360	51,544
2026-10-09	32.920	33.700	32.360	32.380	32.380	62,352
2026-10-08	33.900	34.580	32.680	32.680	32.680	79,618
2026-10-07	35.120	35.420	33.600	34.020	34.020	93,826
2026-10-06	35.360	36.180	35.080	35.400	35.400	80,499
2026-10-05	36.140	36.700	35.020	35.100	35.100	74,904
2026-10-02	34.900	36.240	34.480	36.080	36.080	114,867
2026-10-01	33.860	34.980	33.400	34.620	34.620	120,910
2026-09-30	31.680	33.520	31.500	32.900	32.900	101,609
2026-09-29	30.260	32.140	30.240	31.660	31.660	66,103
2026-09-28	30.500	30.880	29.920	30.040	30.040	75,402
2026-09-25	31.280	31.520	30.480	30.480	30.480	60,521
2026-09-24	31.000	32.180	30.040	30.840	30.840	128,666
2026-09-23	31.280	31.460	30.820	31.300	31.300	109,809
2026-09-22	30.440	31.420	29.600	31.240	31.240	59,009
2026-09-21	29.440	30.400	29.360	30.220	30.220	82,449
2026-09-18	29.060	29.800	29.000	29.080	29.080	78,974
2026-09-17	29.000	29.480	28.520	29.080	29.080	56,910
2026-09-16	28.220	29.460	28.220	29.460	29.460	50,452
2026-09-15	28.660	28.940	28.100	28.420	28.420	43,903
2026-09-14	29.500	29.500	27.420	28.460	28.460	133,998
2026-09-11	30.120	30.600	29.880	30.220	30.220	18,608
2026-09-10	30.460	30.640	29.660	30.200	30.200	50,737
2026-09-09	31.260	31.380	30.080	30.480	30.480	31,254
2026-09-08	32.200	32.200	30.700	31.620	31.620	38,036
2026-09-07	31.540	32.240	31.300	32.040	32.040	57,830
2026-09-04	29.940	31.700	29.920	31.280	31.280	91,044
2026-09-03	30.160	30.480	29.320	29.620	29.620	43,190
2026-09-02	30.200	30.280	29.420	29.940	29.940	57,297
2026-09-01	30.860	30.980	29.980	30.460	30.460	67,343
2026-08-31	30.700	31.240	30.420	30.900	30.900	96,118
2026-08-28	30.100	30.900	29.880	30.860	30.860	58,527
2026-08-27	29.660	30.200	29.520	30.060	30.060	52,546
2026-08-26	29.400	29.400	28.600	29.320	29.320	62,326
2026-08-25	28.900	30.020	28.780	29.380	29.380	86,266
2026-08-24	29.240	29.620	28.400	28.680	28.680	73,073
2026-08-21	29.700	30.200	29.140	29.620	29.620	27,912
2026-08-20	29.640	29.660	28.940	29.500	29.500	46,192
2026-08-19	29.900	30.260	28.800	29.000	29.000	71,683
2026-08-18	30.620	30.700	29.740	30.000	30.000	73,534
2026-08-17	31.620	31.700	30.740	30.900	30.900	34,071
2026-08-14	31.540	31.860	30.960	31.000	31.000	39,202
2026-08-13	32.060	32.200	31.480	31.520	31.520	51,832
2026-08-12	32.100	32.520	31.520	31.860	31.860	44,450
2026-08-11	30.020	32.180	30.020	31.700	31.700	90,190
2026-08-10	31.000	31.660	30.080	30.140	30.140	131,149
2026-08-07	29.720	30.920	29.140	30.060	30.060	106,086
2026-08-06	32.180	32.460	29.900	29.900	29.900	396,479
2026-08-05	35.020	35.120	33.920	34.500	34.500	61,432
2026-08-04	34.780	35.900	34.640	34.760	34.760	69,677
2026-08-03	33.700	34.120	32.320	34.120	34.120	67,835
2026-07-31	34.080	34.360	32.560	32.960	32.960	68,724
2026-07-30	31.180	33.240	31.180	32.700	32.700	75,136
2026-07-29	32.360	32.840	30.960	31.340	31.340	188,955
2026-07-28	32.840	33.760	31.760	33.220	33.220	129,599

Page 1 of 22 · 1,275 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.