PVA TePla AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 14.980 | 15.020 | 14.470 | 14.610 | 14.610 | 50,812 |
| 2024-08-30 | 14.990 | 15.150 | 14.860 | 14.870 | 14.870 | 645,293 |
| 2024-08-29 | 14.350 | 15.120 | 14.350 | 15.120 | 15.120 | 61,156 |
| 2024-08-28 | 14.600 | 14.750 | 14.350 | 14.450 | 14.450 | 64,820 |
| 2024-08-27 | 14.300 | 14.680 | 14.200 | 14.600 | 14.600 | 76,685 |
| 2024-08-26 | 14.100 | 14.340 | 14.010 | 14.230 | 14.230 | 41,924 |
| 2024-08-23 | 14.250 | 14.260 | 13.870 | 14.200 | 14.200 | 39,754 |
| 2024-08-22 | 14.270 | 14.540 | 14.260 | 14.280 | 14.280 | 39,921 |
| 2024-08-21 | 14.200 | 14.390 | 14.060 | 14.320 | 14.320 | 55,884 |
| 2024-08-20 | 14.400 | 14.640 | 14.200 | 14.260 | 14.260 | 61,857 |
| 2024-08-19 | 14.500 | 14.510 | 14.280 | 14.300 | 14.300 | 59,247 |
| 2024-08-16 | 14.930 | 15.100 | 14.600 | 14.610 | 14.610 | 73,191 |
| 2024-08-15 | 14.620 | 15.200 | 14.270 | 14.820 | 14.820 | 128,782 |
| 2024-08-14 | 13.910 | 14.980 | 13.610 | 14.450 | 14.450 | 309,104 |
| 2024-08-13 | 12.990 | 12.990 | 12.520 | 12.840 | 12.840 | 78,938 |
| 2024-08-12 | 13.150 | 13.150 | 12.850 | 13.080 | 13.080 | 46,793 |
| 2024-08-09 | 13.000 | 13.190 | 12.920 | 13.060 | 13.060 | 32,816 |
| 2024-08-08 | 13.150 | 13.150 | 12.810 | 12.940 | 12.940 | 46,175 |
| 2024-08-07 | 13.000 | 13.250 | 12.850 | 13.150 | 13.150 | 78,608 |
| 2024-08-06 | 12.950 | 13.210 | 12.760 | 12.870 | 12.870 | 88,503 |
| 2024-08-05 | 12.480 | 12.940 | 12.000 | 12.780 | 12.780 | 188,822 |
| 2024-08-02 | 14.050 | 14.050 | 12.590 | 12.800 | 12.800 | 235,229 |
| 2024-08-01 | 14.510 | 14.760 | 14.030 | 14.110 | 14.110 | 57,449 |
| 2024-07-31 | 14.390 | 14.610 | 14.230 | 14.460 | 14.460 | 51,145 |
| 2024-07-30 | 14.320 | 14.520 | 14.290 | 14.290 | 14.290 | 69,766 |
| 2024-07-29 | 14.410 | 14.550 | 14.220 | 14.410 | 14.410 | 65,148 |
| 2024-07-26 | 14.050 | 14.390 | 14.050 | 14.310 | 14.310 | 31,988 |
| 2024-07-25 | 14.300 | 14.360 | 14.030 | 14.070 | 14.070 | 54,456 |
| 2024-07-24 | 14.280 | 14.400 | 14.130 | 14.290 | 14.290 | 47,536 |
| 2024-07-23 | 14.340 | 14.470 | 14.210 | 14.380 | 14.380 | 49,224 |
| 2024-07-22 | 13.950 | 14.750 | 13.950 | 14.320 | 14.320 | 74,565 |
| 2024-07-19 | 14.200 | 14.230 | 13.840 | 13.840 | 13.840 | 85,872 |
| 2024-07-18 | 14.360 | 14.490 | 14.150 | 14.250 | 14.250 | 77,248 |
| 2024-07-17 | 14.900 | 14.950 | 14.320 | 14.460 | 14.460 | 70,748 |
| 2024-07-16 | 14.900 | 15.050 | 14.800 | 14.900 | 14.900 | 48,416 |
| 2024-07-15 | 15.000 | 15.050 | 14.640 | 14.920 | 14.920 | 47,789 |
| 2024-07-12 | 14.820 | 15.220 | 14.750 | 15.060 | 15.060 | 76,417 |
| 2024-07-11 | 14.930 | 14.980 | 14.600 | 14.750 | 14.750 | 70,588 |
| 2024-07-10 | 14.500 | 14.880 | 14.420 | 14.820 | 14.820 | 56,655 |
| 2024-07-09 | 14.810 | 14.960 | 14.360 | 14.400 | 14.400 | 92,035 |
| 2024-07-08 | 15.750 | 16.000 | 14.750 | 14.830 | 14.830 | 128,804 |
| 2024-07-05 | 15.490 | 16.330 | 15.490 | 15.810 | 15.810 | 82,838 |
| 2024-07-04 | 15.290 | 15.660 | 15.290 | 15.380 | 15.380 | 42,749 |
| 2024-07-03 | 15.020 | 15.340 | 14.960 | 15.180 | 15.180 | 47,490 |
| 2024-07-02 | 15.110 | 15.190 | 14.850 | 14.850 | 14.850 | 53,103 |
| 2024-07-01 | 15.310 | 15.370 | 15.080 | 15.140 | 15.140 | 23,049 |
| 2024-06-28 | 15.210 | 15.510 | 15.090 | 15.210 | 15.210 | 41,473 |
| 2024-06-27 | 15.500 | 15.640 | 15.100 | 15.100 | 15.100 | 46,552 |
| 2024-06-26 | 15.650 | 16.070 | 15.360 | 15.490 | 15.490 | 65,007 |
| 2024-06-25 | 15.400 | 15.580 | 15.190 | 15.520 | 15.520 | 55,331 |
| 2024-06-24 | 15.400 | 16.080 | 15.050 | 15.540 | 15.540 | 99,420 |
| 2024-06-21 | 16.570 | 16.570 | 15.810 | 15.970 | 15.970 | 71,407 |
| 2024-06-20 | 16.300 | 16.750 | 16.280 | 16.550 | 16.550 | 44,746 |
| 2024-06-19 | 16.700 | 16.700 | 16.180 | 16.210 | 16.210 | 61,755 |
| 2024-06-18 | 17.040 | 17.080 | 16.680 | 16.820 | 16.820 | 43,277 |
| 2024-06-17 | 16.820 | 17.100 | 16.590 | 16.730 | 16.730 | 60,701 |
| 2024-06-14 | 17.710 | 17.710 | 16.720 | 16.780 | 16.780 | 140,324 |
| 2024-06-13 | 18.520 | 18.580 | 17.750 | 17.750 | 17.750 | 76,611 |
| 2024-06-12 | 18.550 | 18.660 | 18.150 | 18.640 | 18.640 | 25,652 |
| 2024-06-11 | 18.460 | 18.600 | 18.420 | 18.420 | 18.420 | 34,804 |
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.