PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	19.000	22.560	18.650	22.180	22.180	446,114
2025-08-12	21.060	21.060	20.780	20.900	20.900	38,286
2025-08-11	21.120	21.440	21.100	21.100	21.100	58,154
2025-08-08	20.660	21.020	20.660	21.020	21.020	18,171
2025-08-07	20.220	20.740	20.220	20.580	20.580	41,563
2025-08-06	21.040	21.120	19.990	20.120	20.120	65,654
2025-08-05	20.660	21.060	20.660	21.000	21.000	50,342
2025-08-04	20.380	20.740	20.240	20.520	20.520	46,484
2025-08-01	20.960	21.160	20.280	20.480	20.480	86,197
2025-07-31	21.600	21.920	21.160	21.280	21.280	60,535
2025-07-30	21.180	21.860	21.180	21.660	21.660	47,773
2025-07-29	21.920	22.000	21.180	21.340	21.340	82,575
2025-07-28	22.320	22.640	21.720	21.840	21.840	42,187
2025-07-25	21.640	22.260	21.640	22.080	22.080	24,622
2025-07-24	21.840	22.000	21.360	21.800	21.800	93,653
2025-07-23	21.880	22.420	21.760	21.760	21.760	120,748
2025-07-22	22.100	22.100	21.580	21.820	21.820	56,076
2025-07-21	22.140	22.500	22.080	22.260	22.260	88,750
2025-07-18	21.360	22.260	21.220	22.140	22.140	129,264
2025-07-17	21.000	21.580	20.900	21.520	21.520	39,101
2025-07-16	21.220	21.240	20.700	20.860	20.860	42,467
2025-07-15	20.860	21.280	20.800	21.180	21.180	31,867
2025-07-14	20.960	21.200	20.780	21.000	21.000	33,201
2025-07-11	21.420	21.440	21.100	21.400	21.400	44,172
2025-07-10	21.380	21.880	21.040	21.580	21.580	60,402
2025-07-09	20.660	21.400	20.260	21.240	21.240	66,956
2025-07-08	21.160	21.160	20.140	20.660	20.660	69,634
2025-07-07	20.960	21.420	20.920	21.020	21.020	50,330
2025-07-04	21.240	21.320	20.620	21.020	21.020	68,398
2025-07-03	21.280	21.440	20.500	21.400	21.400	107,539
2025-07-02	19.920	21.240	19.790	21.080	21.080	80,006
2025-07-01	20.100	20.200	19.690	19.920	19.920	87,721
2025-06-30	20.400	20.480	19.850	20.060	20.060	56,510
2025-06-27	19.760	20.100	19.530	20.100	20.100	63,755
2025-06-26	19.170	19.730	19.110	19.500	19.500	46,802
2025-06-25	19.500	19.680	19.060	19.300	19.300	47,606
2025-06-24	19.070	19.350	18.920	19.240	19.240	35,254
2025-06-23	18.580	18.890	18.450	18.710	18.710	43,853
2025-06-20	18.640	19.090	18.530	18.620	18.620	54,177
2025-06-19	18.290	18.500	17.980	18.420	18.420	37,710
2025-06-18	18.960	18.980	18.200	18.510	18.510	40,520
2025-06-17	19.160	19.190	18.760	18.980	18.980	59,341
2025-06-16	18.620	19.410	18.450	19.300	19.300	88,667
2025-06-13	17.670	18.280	17.530	18.110	18.110	52,290
2025-06-12	18.090	18.230	17.940	18.050	18.050	28,710
2025-06-11	17.940	18.630	17.840	18.180	18.180	69,592
2025-06-10	17.940	17.950	17.620	17.810	17.810	34,340
2025-06-09	17.780	18.090	17.510	17.880	17.880	59,747
2025-06-06	17.660	17.800	17.620	17.710	17.710	31,970
2025-06-05	17.770	18.100	17.600	17.650	17.650	46,551
2025-06-04	17.190	18.000	17.190	17.850	17.850	94,112
2025-06-03	16.830	17.170	16.690	17.070	17.070	43,236
2025-06-02	16.900	17.020	16.520	16.710	16.710	66,758
2025-05-30	17.500	17.500	16.960	17.000	17.000	43,245
2025-05-29	17.400	18.000	17.280	17.370	17.370	42,318
2025-05-28	17.470	17.600	17.280	17.280	17.280	58,134
2025-05-27	17.470	17.700	17.120	17.470	17.470	81,792
2025-05-26	17.700	17.970	17.280	17.440	17.440	80,025
2025-05-23	17.110	18.080	16.970	17.070	17.070	260,682
2025-05-22	16.050	16.200	15.710	16.040	16.040	36,015

← NewerPage 6 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.