PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	37.200	38.000	36.840	37.060	37.060	67,181
2026-04-30	34.980	37.220	34.980	36.560	36.560	95,772
2026-04-29	34.520	35.320	34.520	35.180	35.180	82,004
2026-04-28	35.100	35.200	33.120	33.880	33.880	61,090
2026-04-27	37.400	37.440	34.960	35.000	35.000	50,413
2026-04-24	37.200	38.040	36.520	37.140	37.140	49,872
2026-04-23	37.000	38.200	36.820	37.400	37.400	51,809
2026-04-22	38.860	39.900	36.960	37.680	37.680	74,695
2026-04-21	38.000	39.220	37.800	38.580	38.580	93,776
2026-04-20	35.460	37.960	35.460	37.420	37.420	120,632
2026-04-17	34.800	36.840	34.620	36.400	36.400	93,665
2026-04-16	34.440	35.180	34.060	34.820	34.820	55,908
2026-04-15	33.020	34.700	32.780	34.200	34.200	81,565
2026-04-14	33.080	34.100	32.720	32.900	32.900	117,227
2026-04-13	32.440	33.380	32.240	32.700	32.700	57,698
2026-04-10	31.220	33.340	31.220	33.140	33.140	140,007
2026-04-09	31.720	32.000	30.720	31.000	31.000	58,287
2026-04-08	31.540	32.200	31.320	31.940	31.940	73,616
2026-04-07	30.160	30.560	29.520	29.780	29.780	44,865
2026-04-02	31.000	31.000	28.460	30.360	30.360	79,826
2026-04-01	30.600	31.620	30.000	31.420	31.420	84,795
2026-03-31	30.000	30.220	29.000	29.440	29.440	65,309
2026-03-30	30.500	31.280	29.660	29.940	29.940	69,819
2026-03-27	32.460	32.740	30.260	31.060	31.060	100,619
2026-03-26	32.900	33.020	32.080	32.600	32.600	75,579
2026-03-25	31.400	33.480	31.400	33.160	33.160	207,781
2026-03-24	29.860	31.600	28.720	31.400	31.400	162,465
2026-03-23	25.880	31.100	25.760	30.520	30.520	262,133
2026-03-20	28.200	29.600	26.700	26.980	26.980	151,660
2026-03-19	27.140	30.000	27.140	28.000	28.000	184,935
2026-03-18	27.020	27.760	26.300	27.300	27.300	110,803
2026-03-17	26.480	26.880	25.700	26.880	26.880	42,902
2026-03-16	26.660	27.040	26.340	26.340	26.340	34,643
2026-03-13	26.700	27.040	26.000	26.480	26.480	91,498
2026-03-12	26.040	27.260	25.720	26.980	26.980	71,560
2026-03-11	26.880	27.140	25.940	26.080	26.080	32,631
2026-03-10	26.840	27.600	26.840	27.080	27.080	46,206
2026-03-09	25.140	26.460	24.800	26.300	26.300	53,751
2026-03-06	27.160	27.160	25.920	26.240	26.240	62,604
2026-03-05	28.000	28.540	26.720	26.960	26.960	79,110
2026-03-04	26.900	28.220	26.800	28.180	28.180	45,337
2026-03-03	26.900	27.200	26.020	27.000	27.000	107,273
2026-03-02	25.980	27.720	25.320	27.300	27.300	90,525
2026-02-27	26.500	27.400	26.480	27.400	27.400	77,077
2026-02-26	26.420	27.440	25.900	26.320	26.320	75,599
2026-02-25	25.740	27.220	25.580	26.600	26.600	53,772
2026-02-24	25.260	26.200	25.260	25.520	25.520	54,260
2026-02-23	24.620	25.560	24.340	25.080	25.080	45,677
2026-02-20	25.300	25.740	24.500	25.020	25.020	68,660
2026-02-19	24.880	25.520	24.580	25.340	25.340	37,374
2026-02-18	24.860	25.100	24.140	25.060	25.060	53,282
2026-02-17	24.080	25.100	23.580	25.040	25.040	79,715
2026-02-16	24.380	24.560	23.680	24.060	24.060	42,464
2026-02-13	23.260	25.120	23.160	24.340	24.340	147,861
2026-02-12	22.500	23.340	22.400	22.660	22.660	118,065
2026-02-11	22.420	23.080	22.340	22.340	22.340	72,317
2026-02-10	21.640	22.780	21.480	22.700	22.700	114,713
2026-02-09	20.940	21.800	20.880	21.500	21.500	96,871
2026-02-06	19.670	20.840	19.670	20.760	20.760	89,062
2026-02-05	20.540	20.560	19.840	19.840	19.840	206,376

← NewerPage 3 of 22 · 1,278 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.