PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	21.180	21.180	20.520	20.800	20.800	30,944
2023-01-09	20.900	21.500	20.720	21.400	21.400	45,946
2023-01-06	20.040	20.740	19.690	20.660	20.660	25,452
2023-01-05	19.840	20.280	19.540	20.040	20.040	43,643
2023-01-04	19.030	20.040	18.850	20.040	20.040	70,611
2023-01-03	18.550	19.290	18.550	19.000	19.000	36,402
2023-01-02	18.700	19.010	18.290	18.660	18.660	33,169
2022-12-30	19.060	19.200	18.560	18.560	18.560	23,180
2022-12-29	18.240	18.940	18.200	18.870	18.870	41,666
2022-12-28	18.700	18.700	18.280	18.350	18.350	26,079
2022-12-27	19.400	19.700	18.730	18.770	18.770	23,097
2022-12-23	19.080	19.680	19.080	19.230	19.230	31,048
2022-12-22	19.940	20.160	19.100	19.100	19.100	32,285
2022-12-21	19.340	20.060	19.340	19.950	19.950	35,302
2022-12-20	19.810	19.860	19.250	19.310	19.310	45,871
2022-12-19	19.610	20.340	19.440	20.060	20.060	43,745
2022-12-16	19.860	19.910	19.230	19.660	19.660	52,439
2022-12-15	20.720	20.880	19.840	19.840	19.840	50,772
2022-12-14	21.060	21.200	20.700	20.860	20.860	55,164
2022-12-13	21.160	21.780	20.720	21.140	21.140	72,091
2022-12-12	21.060	21.240	20.640	21.000	21.000	38,314
2022-12-09	21.200	21.480	20.700	21.200	21.200	70,622
2022-12-08	20.220	21.200	20.100	21.200	21.200	93,644
2022-12-07	19.980	20.300	18.990	20.120	20.120	86,307
2022-12-06	19.320	20.780	19.130	20.140	20.140	114,248
2022-12-05	19.190	19.190	18.490	18.610	18.610	26,013
2022-12-02	19.300	19.610	18.140	19.150	19.150	58,242
2022-12-01	18.820	19.670	18.820	19.400	19.400	89,458
2022-11-30	17.630	18.130	17.470	18.130	18.130	70,793
2022-11-29	17.810	17.840	17.350	17.610	17.610	23,923
2022-11-28	18.090	18.120	17.590	17.690	17.690	33,143
2022-11-25	18.470	18.470	17.760	18.130	18.130	23,314
2022-11-24	17.950	18.530	17.950	18.260	18.260	28,407
2022-11-23	17.700	18.150	17.310	18.020	18.020	28,057
2022-11-22	17.650	17.860	17.420	17.800	17.800	23,746
2022-11-21	18.480	18.570	17.730	17.820	17.820	43,441
2022-11-18	18.420	18.840	17.980	18.550	18.550	28,076
2022-11-17	17.860	18.350	17.800	18.280	18.280	33,387
2022-11-16	18.690	18.690	17.850	17.880	17.880	41,380
2022-11-15	18.700	18.990	18.450	18.840	18.840	41,673
2022-11-14	18.900	19.000	18.390	18.730	18.730	64,030
2022-11-11	18.500	19.100	18.360	19.010	19.010	122,955
2022-11-10	17.920	18.290	16.990	18.250	18.250	156,408
2022-11-09	18.250	18.300	17.410	17.980	17.980	99,758
2022-11-08	16.780	18.220	16.760	18.220	18.220	78,257
2022-11-07	15.730	16.860	15.410	16.760	16.760	85,428
2022-11-04	16.380	16.470	15.690	15.800	15.800	135,892
2022-11-03	17.320	17.320	15.920	16.260	16.260	130,751
2022-11-02	17.180	17.190	16.650	16.790	16.790	38,352
2022-11-01	17.300	17.590	16.970	17.110	17.110	33,848
2022-10-31	17.800	17.800	16.620	17.000	17.000	37,924
2022-10-28	17.200	17.590	16.940	17.550	17.550	52,589
2022-10-27	18.500	18.670	17.280	17.640	17.640	80,681
2022-10-26	17.790	18.440	17.570	18.440	18.440	82,837
2022-10-25	16.900	17.920	16.560	17.920	17.920	65,946
2022-10-24	16.590	16.980	16.380	16.830	16.830	38,710
2022-10-21	16.180	16.680	15.840	16.550	16.550	32,262
2022-10-20	15.970	16.650	15.790	16.600	16.600	36,801
2022-10-19	16.080	16.240	15.830	16.100	16.100	33,619
2022-10-18	15.520	16.170	15.510	15.920	15.920	51,341

← NewerPage 17 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.