PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	36.220	37.180	33.720	33.720	33.720	82,544
2026-07-24	36.600	37.800	36.340	36.720	36.720	51,756
2026-07-23	37.840	37.900	36.340	37.060	37.060	110,136
2026-07-22	37.440	38.700	37.000	38.120	38.120	43,739
2026-07-21	36.620	38.160	36.440	38.100	38.100	35,423
2026-07-20	37.000	37.200	36.200	36.360	36.360	65,780
2026-07-17	36.120	36.900	34.740	36.640	36.640	189,797
2026-07-16	39.460	40.280	37.520	38.480	38.480	75,096
2026-07-15	38.680	40.360	38.160	39.700	39.700	147,108
2026-07-14	37.600	38.520	37.200	38.240	38.240	88,031
2026-07-13	38.600	39.500	37.620	38.100	38.100	50,420
2026-07-10	37.760	39.780	37.520	39.780	39.780	73,953
2026-07-09	38.160	39.160	36.700	38.440	38.440	56,290
2026-07-08	37.760	37.980	34.860	36.680	36.680	131,880
2026-07-07	38.920	39.400	36.680	36.840	36.840	152,360
2026-07-06	41.300	41.340	39.440	40.140	40.140	127,413
2026-07-03	39.560	42.540	38.640	41.740	41.740	105,979
2026-07-02	42.000	42.020	39.320	39.400	39.400	145,468
2026-07-01	44.740	46.740	43.140	43.140	43.140	95,890
2026-06-30	44.300	45.380	43.220	45.140	45.140	62,322
2026-06-29	42.780	45.280	42.420	43.300	43.300	88,412
2026-06-26	42.780	43.780	41.880	43.640	43.640	105,153
2026-06-25	41.200	45.220	40.740	43.980	43.980	196,238
2026-06-24	40.980	41.500	39.460	40.000	40.000	56,213
2026-06-23	42.240	42.460	39.600	40.680	40.680	104,910
2026-06-22	44.060	44.340	42.360	43.340	43.340	48,429
2026-06-19	44.440	44.440	42.920	43.640	43.640	208,937
2026-06-18	46.000	46.320	43.960	43.960	43.960	98,379
2026-06-17	42.940	45.540	42.380	45.540	45.540	136,314
2026-06-16	43.400	44.120	42.640	42.640	42.640	61,107
2026-06-15	44.540	44.660	43.100	43.720	43.720	42,798
2026-06-12	43.500	44.040	42.000	43.900	43.900	45,499
2026-06-11	41.520	42.740	41.520	42.260	42.260	41,433
2026-06-10	41.200	42.640	40.600	41.640	41.640	64,331
2026-06-09	43.200	43.220	41.240	41.420	41.420	69,540
2026-06-08	38.820	42.560	38.560	42.260	42.260	87,243
2026-06-05	42.200	42.380	40.100	40.720	40.720	41,935
2026-06-04	43.960	44.000	41.600	42.500	42.500	59,576
2026-06-03	42.820	44.340	42.660	43.640	43.640	30,394
2026-06-02	41.520	43.040	41.140	42.920	42.920	50,607
2026-06-01	43.780	43.840	40.540	40.740	40.740	71,548
2026-05-29	43.800	44.240	43.380	43.720	43.720	646,490
2026-05-28	43.540	44.560	42.760	43.520	43.520	47,068
2026-05-27	44.860	45.080	43.220	43.680	43.680	66,374
2026-05-26	43.880	45.200	43.360	44.580	44.580	71,795
2026-05-25	43.600	43.940	42.660	43.560	43.560	37,429
2026-05-22	43.000	43.700	41.580	42.620	42.620	53,533
2026-05-21	42.400	42.400	40.520	41.040	41.040	35,484
2026-05-20	42.000	42.900	41.760	42.200	42.200	40,909
2026-05-19	43.200	43.820	40.840	41.400	41.400	78,353
2026-05-18	43.400	45.700	43.360	43.360	43.360	82,483
2026-05-15	42.600	44.500	42.220	43.880	43.880	72,916
2026-05-14	42.080	44.160	42.000	43.500	43.500	72,106
2026-05-13	40.560	41.760	39.880	41.760	41.760	63,773
2026-05-12	42.200	42.680	39.680	40.060	40.060	96,961
2026-05-11	43.780	44.100	42.540	42.700	42.700	70,624
2026-05-08	40.820	43.880	40.700	43.620	43.620	114,060
2026-05-07	40.000	41.780	38.340	40.980	40.980	198,633
2026-05-06	39.500	39.700	36.960	37.900	37.900	87,660
2026-05-05	37.180	39.120	36.920	39.020	39.020	80,312

← NewerPage 2 of 3 · 130 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.