PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	19.830	19.830	19.200	19.310	19.310	40,929
2022-07-22	20.100	20.380	19.650	19.740	19.740	157,666
2022-07-21	19.220	20.300	19.220	20.100	20.100	117,113
2022-07-20	18.400	19.130	18.370	19.130	19.130	164,493
2022-07-19	18.610	18.770	17.560	18.700	18.700	152,612
2022-07-18	19.130	19.150	18.480	18.900	18.900	90,407
2022-07-15	18.130	18.780	17.920	18.710	18.710	61,520
2022-07-14	18.270	18.940	17.750	17.900	17.900	78,741
2022-07-13	18.080	18.470	17.400	18.440	18.440	203,447
2022-07-12	18.700	18.750	17.920	18.520	18.520	88,989
2022-07-11	18.260	18.900	17.680	18.610	18.610	129,270
2022-07-08	18.200	18.690	17.960	18.690	18.690	70,238
2022-07-07	17.540	18.280	17.410	18.140	18.140	94,572
2022-07-06	16.930	17.490	16.360	17.140	17.140	256,191
2022-07-05	17.280	17.540	16.230	16.470	16.470	123,039
2022-07-04	17.190	17.270	16.660	16.940	16.940	106,217
2022-07-01	18.000	18.000	16.780	17.080	17.080	258,405
2022-06-30	18.750	18.750	17.810	18.280	18.280	99,548
2022-06-29	19.780	19.780	18.900	19.130	19.130	43,163
2022-06-28	20.260	20.700	19.860	19.900	19.900	37,591
2022-06-27	20.360	20.840	20.040	20.240	20.240	52,975
2022-06-24	19.600	20.180	19.140	20.120	20.120	57,401
2022-06-23	19.370	19.380	18.710	19.270	19.270	48,055
2022-06-22	19.480	19.720	18.380	19.290	19.290	114,220
2022-06-21	20.000	20.460	19.830	20.160	20.160	38,945
2022-06-20	20.320	20.440	19.590	20.260	20.260	25,966
2022-06-17	19.740	20.280	19.460	20.020	20.020	44,958
2022-06-16	21.000	21.080	19.420	19.610	19.610	80,377
2022-06-15	20.780	20.980	20.160	20.940	20.940	40,114
2022-06-14	20.720	21.140	20.180	20.200	20.200	46,400
2022-06-13	21.800	21.800	20.420	20.560	20.560	82,974
2022-06-10	22.840	23.200	21.960	21.960	21.960	71,713
2022-06-09	24.400	24.400	22.880	23.020	23.020	57,347
2022-06-08	24.180	24.740	23.980	24.320	24.320	34,263
2022-06-07	24.460	24.460	23.500	24.000	24.000	51,042
2022-06-06	24.240	24.860	24.180	24.480	24.480	46,711
2022-06-03	24.760	25.020	24.080	24.080	24.080	31,938
2022-06-02	24.000	24.640	23.800	24.640	24.640	38,147
2022-06-01	24.600	24.880	23.920	24.180	24.180	41,436
2022-05-31	24.760	25.080	24.340	24.340	24.340	53,093
2022-05-30	24.000	25.240	24.000	25.140	25.140	73,491
2022-05-27	22.880	23.820	22.880	23.800	23.800	39,272
2022-05-26	21.780	22.940	21.720	22.940	22.940	24,406
2022-05-25	22.400	22.400	21.380	22.020	22.020	43,484
2022-05-24	22.560	22.680	22.000	22.080	22.080	37,357
2022-05-23	23.500	23.500	22.640	22.900	22.900	29,731
2022-05-20	22.740	23.580	22.740	22.940	22.940	47,546
2022-05-19	22.780	23.120	21.920	22.440	22.440	107,007
2022-05-18	24.220	24.420	23.460	23.460	23.460	52,535
2022-05-17	23.500	24.460	23.400	24.420	24.420	40,127
2022-05-16	23.280	23.500	23.020	23.340	23.340	29,804
2022-05-13	22.400	23.560	22.400	23.560	23.560	48,424
2022-05-12	21.600	22.660	21.540	22.460	22.460	53,045
2022-05-11	21.700	22.540	21.580	22.460	22.460	66,540
2022-05-10	21.420	21.780	20.800	21.460	21.460	83,730
2022-05-09	21.720	22.120	20.620	20.620	20.620	78,396
2022-05-06	22.400	22.460	21.460	22.180	22.180	121,159
2022-05-05	24.560	25.400	21.780	22.140	22.140	141,115
2022-05-04	23.460	23.740	23.100	23.500	23.500	65,038
2022-05-03	23.040	23.780	23.000	23.680	23.680	32,090

← NewerPage 19 of 22 · 1,279 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.