PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	30.550	31.150	29.550	29.800	29.800	66,766
2022-02-03	31.500	31.600	29.950	30.350	30.350	117,890
2022-02-02	31.500	32.500	31.450	31.900	31.900	126,824
2022-02-01	31.450	32.550	30.800	31.150	31.150	128,194
2022-01-31	29.800	30.900	29.550	30.900	30.900	121,183
2022-01-28	29.900	30.200	28.350	28.750	28.750	86,392
2022-01-27	29.100	30.800	28.700	29.900	29.900	149,538
2022-01-26	29.150	31.050	29.150	30.050	30.050	120,240
2022-01-25	29.500	30.250	27.900	28.550	28.550	171,018
2022-01-24	31.600	32.550	28.650	28.900	28.900	409,929
2022-01-21	33.450	34.100	32.650	33.500	33.500	134,087
2022-01-20	34.650	35.200	33.900	34.600	34.600	78,518
2022-01-19	34.950	36.050	34.350	34.350	34.350	156,750
2022-01-18	38.850	38.950	36.400	36.600	36.600	89,490
2022-01-17	38.300	39.300	37.700	39.200	39.200	49,060
2022-01-14	38.850	39.250	37.800	38.050	38.050	50,481
2022-01-13	38.800	40.750	38.550	39.700	39.700	64,430
2022-01-12	38.250	39.600	37.800	38.850	38.850	112,714
2022-01-11	37.000	38.100	36.500	37.600	37.600	134,737
2022-01-10	38.950	39.100	35.700	36.500	36.500	160,766
2022-01-07	39.300	39.600	38.300	38.800	38.800	43,349
2022-01-06	38.800	39.400	38.200	39.100	39.100	72,250
2022-01-05	41.100	41.300	40.050	40.100	40.100	48,328
2022-01-04	44.450	44.600	40.250	40.750	40.750	94,213
2022-01-03	42.450	44.100	42.450	43.800	43.800	86,165
2021-12-30	42.100	42.200	41.350	41.900	41.900	25,597
2021-12-29	41.900	42.150	40.800	41.800	41.800	50,302
2021-12-28	42.050	43.900	41.850	41.900	41.900	50,508
2021-12-27	42.100	42.100	41.000	42.050	42.050	51,246
2021-12-23	41.650	42.000	40.500	42.000	42.000	58,223
2021-12-22	40.450	41.550	40.300	41.550	41.550	77,644
2021-12-21	39.950	40.900	39.300	40.350	40.350	116,792
2021-12-20	37.750	39.800	37.400	39.300	39.300	102,798
2021-12-17	40.100	40.200	39.200	39.800	39.800	62,171
2021-12-16	42.400	43.900	40.500	40.850	40.850	136,615
2021-12-15	39.550	41.000	39.500	40.750	40.750	49,221
2021-12-14	40.450	40.800	39.250	39.550	39.550	69,327
2021-12-13	41.000	41.900	40.350	40.650	40.650	40,425
2021-12-10	40.750	41.200	40.200	40.750	40.750	99,234
2021-12-09	42.000	42.000	40.950	41.450	41.450	93,507
2021-12-08	42.800	43.000	41.600	41.900	41.900	105,716
2021-12-07	40.500	42.950	40.450	42.600	42.600	118,115
2021-12-06	41.500	42.000	39.050	39.400	39.400	110,615
2021-12-03	42.750	42.750	40.700	41.400	41.400	88,444
2021-12-02	43.750	43.900	41.450	42.000	42.000	98,977
2021-12-01	43.950	44.600	42.050	44.400	44.400	83,795
2021-11-30	43.600	44.650	42.950	43.100	43.100	714,805
2021-11-29	42.650	44.800	42.450	44.200	44.200	118,125
2021-11-26	43.300	44.200	42.600	42.600	42.600	119,294
2021-11-25	44.000	45.500	43.900	45.100	45.100	88,713
2021-11-24	44.000	44.300	42.200	43.750	43.750	119,612
2021-11-23	44.450	45.250	42.150	43.900	43.900	126,062
2021-11-22	47.950	48.500	45.150	45.300	45.300	113,653
2021-11-19	45.500	47.150	45.100	46.650	46.650	177,016
2021-11-18	48.700	49.300	47.300	47.400	47.400	92,184
2021-11-17	48.000	48.850	47.650	48.350	48.350	63,185
2021-11-16	49.300	49.300	47.700	48.150	48.150	81,222
2021-11-15	49.250	50.600	47.650	49.200	49.200	225,449
2021-11-12	46.900	49.200	46.900	48.300	48.300	297,355
2021-11-11	44.350	46.000	44.200	46.000	46.000	108,217

← NewerPage 21 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.