PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	15.850	16.400	15.820	16.170	16.170	49,397
2025-05-20	16.460	16.920	15.840	15.840	15.840	51,801
2025-05-19	16.000	16.350	15.960	16.270	16.270	45,127
2025-05-16	16.550	16.720	15.970	16.040	16.040	68,099
2025-05-15	16.880	17.510	16.420	16.550	16.550	104,657
2025-05-14	16.980	18.040	16.900	17.360	17.360	164,796
2025-05-13	16.870	17.230	16.510	16.860	16.860	71,507
2025-05-12	17.070	17.450	16.860	16.890	16.890	103,181
2025-05-09	16.860	17.220	16.860	17.010	17.010	68,596
2025-05-08	16.580	17.220	16.490	16.730	16.730	71,983
2025-05-07	16.300	16.540	16.150	16.500	16.500	29,811
2025-05-06	16.530	16.560	15.870	16.210	16.210	51,953
2025-05-05	16.800	16.910	16.350	16.410	16.410	43,610
2025-05-02	16.470	16.870	16.300	16.740	16.740	47,278
2025-04-30	17.080	17.080	15.990	16.280	16.280	76,195
2025-04-29	16.930	17.420	16.880	16.960	16.960	55,994
2025-04-28	17.000	17.260	16.800	16.840	16.840	69,105
2025-04-25	17.100	17.350	17.000	17.130	17.130	73,751
2025-04-24	16.300	17.520	16.140	17.210	17.210	170,391
2025-04-23	15.800	16.410	15.790	16.200	16.200	124,001
2025-04-22	15.300	15.460	14.860	14.970	14.970	70,601
2025-04-17	15.300	15.540	15.090	15.190	15.190	72,895
2025-04-16	15.150	15.500	14.940	15.300	15.300	109,354
2025-04-15	13.700	15.680	13.440	15.400	15.400	206,426
2025-04-14	13.460	13.630	13.270	13.500	13.500	50,700
2025-04-11	13.200	13.410	13.080	13.100	13.100	65,195
2025-04-10	13.590	13.780	12.930	13.000	13.000	75,460
2025-04-09	12.310	12.640	12.260	12.580	12.580	83,950
2025-04-08	12.500	12.930	12.040	12.680	12.680	190,270
2025-04-07	11.070	13.050	11.050	12.330	12.330	210,842
2025-04-04	13.610	13.700	12.190	12.310	12.310	125,959
2025-04-03	13.210	13.870	13.210	13.710	13.710	88,312
2025-04-02	13.700	13.980	13.500	13.940	13.940	55,508
2025-04-01	12.750	13.670	12.750	13.670	13.670	66,857
2025-03-31	13.100	13.380	12.550	12.590	12.590	129,693
2025-03-28	14.640	14.640	13.390	13.390	13.390	60,210
2025-03-27	15.050	15.140	14.740	14.750	14.750	62,419
2025-03-26	15.380	15.560	15.160	15.160	15.160	68,281
2025-03-25	15.500	15.610	14.950	15.290	15.290	98,328
2025-03-24	15.420	15.750	15.270	15.610	15.610	116,182
2025-03-21	15.320	15.580	14.680	15.290	15.290	169,240
2025-03-20	14.210	15.190	13.930	15.050	15.050	148,941
2025-03-19	13.520	14.620	13.100	14.150	14.150	314,615
2025-03-18	14.360	15.370	14.360	14.680	14.680	140,175
2025-03-17	13.860	14.450	13.860	14.130	14.130	62,023
2025-03-14	13.870	14.270	13.800	13.890	13.890	65,155
2025-03-13	13.280	13.920	13.240	13.770	13.770	87,240
2025-03-12	13.100	13.610	13.080	13.380	13.380	53,881
2025-03-11	13.190	13.390	12.700	12.820	12.820	50,892
2025-03-10	13.800	13.890	13.050	13.100	13.100	85,017
2025-03-07	13.460	13.580	13.270	13.400	13.400	80,095
2025-03-06	13.720	13.890	13.000	13.440	13.440	137,514
2025-03-05	12.910	13.860	12.910	13.470	13.470	86,646
2025-03-04	13.160	13.160	12.530	12.540	12.540	74,084
2025-03-03	13.400	13.550	13.100	13.120	13.120	69,600
2025-02-28	13.810	13.810	13.400	13.470	13.470	59,849
2025-02-27	14.640	14.670	13.920	14.000	14.000	75,034
2025-02-26	14.480	14.880	14.480	14.670	14.670	75,231
2025-02-25	14.660	14.690	14.320	14.380	14.380	54,358
2025-02-24	14.300	14.890	14.180	14.830	14.830	48,162

← NewerPage 7 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.