PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	24.600	25.140	23.900	25.040	25.040	70,380
2025-11-04	24.960	25.420	24.820	25.080	25.080	61,822
2025-11-03	26.480	26.940	25.660	25.660	25.660	37,485
2025-10-31	26.960	27.080	26.420	26.500	26.500	30,297
2025-10-30	27.200	27.400	26.700	26.920	26.920	43,317
2025-10-29	27.800	28.040	27.160	27.160	27.160	32,726
2025-10-28	27.900	28.320	27.560	27.780	27.780	59,376
2025-10-27	29.020	29.400	27.920	28.000	28.000	82,887
2025-10-24	29.320	29.480	23.680	28.440	28.440	340,234
2025-10-23	29.500	30.120	28.600	29.120	29.120	32,193
2025-10-22	30.360	30.500	29.460	29.460	29.460	42,912
2025-10-21	30.560	31.100	29.700	30.580	30.580	54,030
2025-10-20	28.820	31.100	28.820	30.560	30.560	143,065
2025-10-17	29.000	29.000	27.960	28.360	28.360	44,407
2025-10-16	28.480	29.500	28.340	29.300	29.300	45,288
2025-10-15	28.400	29.020	28.120	28.620	28.620	41,624
2025-10-14	27.700	28.340	27.360	28.140	28.140	40,317
2025-10-13	27.600	28.380	27.540	27.740	27.740	45,820
2025-10-10	29.060	29.200	27.560	27.560	27.560	52,074
2025-10-09	29.440	30.120	29.200	29.240	29.240	53,861
2025-10-08	29.500	29.600	28.820	29.600	29.600	42,948
2025-10-07	29.480	29.900	29.100	29.480	29.480	61,390
2025-10-06	29.040	30.000	28.860	29.700	29.700	75,765
2025-10-03	29.000	29.420	28.820	29.040	29.040	91,899
2025-10-02	27.160	28.840	27.040	28.840	28.840	54,090
2025-10-01	27.140	27.180	26.800	26.900	26.900	19,563
2025-09-30	26.900	27.380	26.780	27.280	27.280	47,280
2025-09-29	27.260	27.640	26.880	27.180	27.180	35,654
2025-09-26	26.640	27.440	26.560	27.100	27.100	63,369
2025-09-25	26.820	26.880	26.540	26.880	26.880	24,447
2025-09-24	27.000	27.400	26.700	26.820	26.820	22,095
2025-09-23	27.860	28.280	26.920	27.020	27.020	41,230
2025-09-22	27.420	27.980	27.300	27.900	27.900	70,661
2025-09-19	26.980	27.300	26.900	27.200	27.200	72,785
2025-09-18	26.400	27.240	26.400	27.040	27.040	78,839
2025-09-17	25.680	26.280	25.400	26.060	26.060	174,179
2025-09-16	27.660	27.880	26.780	27.020	27.020	51,247
2025-09-15	27.460	28.120	27.400	27.580	27.580	45,414
2025-09-12	27.760	28.100	27.200	27.260	27.260	49,640
2025-09-11	28.000	28.480	27.680	27.880	27.880	61,581
2025-09-10	29.360	29.580	27.580	28.120	28.120	122,030
2025-09-09	30.560	31.000	29.080	29.120	29.120	134,167
2025-09-08	29.800	30.480	29.520	30.140	30.140	131,966
2025-09-05	29.280	29.840	29.140	29.580	29.580	100,596
2025-09-04	29.560	30.340	29.140	29.240	29.240	175,555
2025-09-03	26.600	29.780	26.600	29.780	29.780	359,264
2025-09-02	26.620	26.760	24.940	25.760	25.760	125,450
2025-09-01	26.300	27.160	26.180	26.660	26.660	87,069
2025-08-29	25.640	26.660	25.520	26.480	26.480	86,304
2025-08-28	25.600	25.980	25.580	25.740	25.740	38,774
2025-08-27	25.600	25.600	25.360	25.420	25.420	43,733
2025-08-26	25.100	25.800	25.020	25.500	25.500	63,111
2025-08-25	25.120	25.220	24.740	25.000	25.000	38,866
2025-08-22	24.960	25.400	24.960	25.260	25.260	72,380
2025-08-21	24.380	25.160	24.080	24.980	24.980	83,061
2025-08-20	23.820	24.340	23.660	24.200	24.200	27,714
2025-08-19	23.980	24.140	23.900	24.000	24.000	39,147
2025-08-18	23.820	24.280	23.820	24.060	24.060	66,937
2025-08-15	24.540	24.620	23.980	23.980	23.980	79,699
2025-08-14	22.540	25.160	22.540	24.540	24.540	426,716

← NewerPage 5 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.