PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	22.580	22.820	20.540	21.300	21.300	441,648
2026-02-03	26.300	26.420	24.700	25.040	25.040	48,743
2026-02-02	26.120	26.480	25.720	26.220	26.220	45,196
2026-01-30	27.000	27.200	26.580	26.580	26.580	27,040
2026-01-29	27.000	27.480	26.200	26.980	26.980	52,093
2026-01-28	29.580	29.900	27.600	27.620	27.620	79,403
2026-01-27	28.560	28.760	28.300	28.600	28.600	40,758
2026-01-26	27.920	28.380	27.500	28.320	28.320	53,248
2026-01-23	27.980	28.420	27.460	27.980	27.980	43,391
2026-01-22	27.900	28.840	27.640	28.060	28.060	57,798
2026-01-21	27.400	27.900	26.920	27.480	27.480	31,422
2026-01-20	27.400	28.260	26.800	27.760	27.760	35,518
2026-01-19	28.180	28.300	27.620	27.680	27.680	56,664
2026-01-16	28.500	29.280	28.380	28.960	28.960	47,218
2026-01-15	26.740	29.000	26.740	28.800	28.800	124,446
2026-01-14	26.800	26.820	26.080	26.560	26.560	38,409
2026-01-13	27.180	27.920	26.620	26.900	26.900	84,316
2026-01-12	25.640	26.260	25.100	26.240	26.240	41,082
2026-01-09	25.200	25.520	24.780	25.320	25.320	60,975
2026-01-08	25.360	26.640	24.640	24.640	24.640	85,857
2026-01-07	24.360	24.360	23.740	24.100	24.100	45,071
2026-01-06	24.320	24.420	23.680	24.220	24.220	41,210
2026-01-05	23.700	24.460	23.660	24.180	24.180	86,165
2026-01-02	22.840	23.840	22.120	23.700	23.700	99,680
2025-12-30	22.680	23.120	22.660	22.800	22.800	60,640
2025-12-29	22.480	22.880	22.220	22.840	22.840	27,851
2025-12-23	22.020	22.520	21.980	22.420	22.420	39,939
2025-12-22	22.160	22.620	21.940	22.080	22.080	67,453
2025-12-19	23.320	23.380	21.540	21.880	21.880	177,975
2025-12-18	23.000	23.320	23.000	23.160	23.160	38,223
2025-12-17	22.600	23.640	22.600	23.160	23.160	75,523
2025-12-16	22.580	23.200	22.520	22.580	22.580	27,747
2025-12-15	22.500	22.840	22.380	22.700	22.700	58,781
2025-12-12	22.760	22.880	22.240	22.400	22.400	45,139
2025-12-11	22.420	22.840	22.400	22.600	22.600	25,033
2025-12-10	22.400	22.660	22.300	22.520	22.520	23,960
2025-12-09	23.180	23.240	22.400	22.400	22.400	46,877
2025-12-08	23.080	23.320	22.880	23.040	23.040	59,229
2025-12-05	22.980	23.340	22.800	23.060	23.060	50,883
2025-12-04	22.400	22.980	22.380	22.920	22.920	53,316
2025-12-03	22.300	22.720	21.820	22.040	22.040	63,964
2025-12-02	22.400	22.940	22.080	22.180	22.180	62,447
2025-12-01	22.020	23.420	21.660	22.440	22.440	178,739
2025-11-28	21.960	22.240	21.720	22.080	22.080	56,564
2025-11-27	21.500	21.980	21.260	21.800	21.800	41,744
2025-11-26	21.020	21.540	20.820	21.440	21.440	47,875
2025-11-25	21.140	21.340	20.740	20.840	20.840	106,746
2025-11-24	20.780	21.180	20.780	21.080	21.080	45,801
2025-11-21	20.380	20.840	20.060	20.600	20.600	91,037
2025-11-20	21.700	21.840	20.860	20.860	20.860	62,870
2025-11-19	20.700	21.360	20.120	21.120	21.120	61,735
2025-11-18	20.000	21.040	19.860	20.800	20.800	193,934
2025-11-17	20.220	20.800	19.860	20.340	20.340	153,000
2025-11-14	20.680	20.880	19.910	20.260	20.260	207,906
2025-11-13	20.980	21.620	20.760	20.840	20.840	225,278
2025-11-12	22.600	23.460	21.520	21.640	21.640	143,121
2025-11-11	23.700	23.800	22.960	22.960	22.960	54,241
2025-11-10	24.140	24.380	23.480	23.600	23.600	54,350
2025-11-07	24.060	24.380	23.540	23.600	23.600	41,256
2025-11-06	24.860	25.060	24.020	24.020	24.020	45,723

← NewerPage 4 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.