PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	14.330	14.650	14.070	14.280	14.280	69,346
2025-02-20	14.010	14.620	13.850	14.390	14.390	88,821
2025-02-19	13.500	14.400	13.500	14.070	14.070	112,738
2025-02-18	14.250	14.330	13.430	13.540	13.540	100,819
2025-02-17	13.730	14.240	13.540	14.150	14.150	68,623
2025-02-14	13.500	13.940	13.500	13.630	13.630	42,158
2025-02-13	13.790	13.930	13.300	13.590	13.590	54,910
2025-02-12	13.450	13.980	13.250	13.870	13.870	153,799
2025-02-11	13.240	13.460	13.220	13.370	13.370	28,954
2025-02-10	12.900	13.400	12.900	13.330	13.330	57,549
2025-02-07	12.960	13.070	12.740	12.740	12.740	62,689
2025-02-06	12.900	13.250	12.870	12.870	12.870	66,483
2025-02-05	13.200	13.300	12.780	12.830	12.830	87,037
2025-02-04	13.210	13.390	13.070	13.170	13.170	55,303
2025-02-03	13.400	13.500	13.110	13.250	13.250	95,665
2025-01-31	13.540	13.990	13.540	13.900	13.900	65,590
2025-01-30	13.070	13.660	12.980	13.540	13.540	71,905
2025-01-29	13.120	13.460	12.850	12.850	12.850	90,928
2025-01-28	12.950	13.010	12.780	12.900	12.900	76,939
2025-01-27	13.030	13.090	12.320	12.840	12.840	110,219
2025-01-24	13.650	13.890	13.370	13.370	13.370	44,017
2025-01-23	14.200	14.300	13.500	13.600	13.600	74,222
2025-01-22	14.050	14.190	13.830	14.120	14.120	37,863
2025-01-21	13.900	14.190	13.890	13.990	13.990	23,021
2025-01-20	13.890	14.000	13.560	14.000	14.000	43,309
2025-01-17	13.950	14.100	13.790	13.790	13.790	45,817
2025-01-16	14.240	14.360	13.680	13.850	13.850	61,837
2025-01-15	13.930	14.180	13.710	13.970	13.970	98,751
2025-01-14	14.800	14.980	14.030	14.030	14.030	96,163
2025-01-13	15.000	15.780	14.510	14.680	14.680	157,756
2025-01-10	14.400	14.530	14.170	14.220	14.220	50,303
2025-01-09	14.130	14.500	14.100	14.400	14.400	41,004
2025-01-08	14.440	14.480	14.180	14.200	14.200	55,842
2025-01-07	14.550	14.770	14.410	14.490	14.490	86,117
2025-01-06	13.700	14.770	13.700	14.650	14.650	134,148
2025-01-03	13.580	13.670	13.290	13.390	13.390	41,240
2025-01-02	13.080	13.520	13.080	13.490	13.490	51,213
2024-12-30	13.430	13.430	12.930	12.940	12.940	41,681
2024-12-27	13.600	13.880	13.530	13.530	13.530	55,087
2024-12-23	13.480	13.700	13.290	13.650	13.650	49,562
2024-12-20	13.300	13.660	13.230	13.570	13.570	74,463
2024-12-19	13.440	13.600	13.340	13.380	13.380	65,452
2024-12-18	13.710	13.910	13.660	13.830	13.830	47,549
2024-12-17	13.540	13.960	13.540	13.620	13.620	65,662
2024-12-16	13.730	13.780	13.470	13.700	13.700	116,463
2024-12-13	13.700	13.980	13.670	13.830	13.830	59,994
2024-12-12	13.860	13.900	13.560	13.800	13.800	65,517
2024-12-11	13.500	13.840	13.480	13.760	13.760	48,141
2024-12-10	13.820	13.990	13.580	13.630	13.630	90,758
2024-12-09	13.990	14.100	13.770	13.920	13.920	88,981
2024-12-06	13.820	14.000	13.590	13.890	13.890	91,393
2024-12-05	13.240	13.940	13.240	13.940	13.940	163,205
2024-12-04	12.580	13.310	12.570	13.140	13.140	90,073
2024-12-03	12.530	12.730	12.350	12.670	12.670	62,935
2024-12-02	12.940	12.940	12.420	12.620	12.620	68,215
2024-11-29	12.530	12.990	12.500	12.890	12.890	38,540
2024-11-28	12.590	12.900	12.540	12.620	12.620	59,431
2024-11-27	12.600	12.760	12.420	12.500	12.500	77,426
2024-11-26	12.870	13.040	12.690	12.690	12.690	52,843
2024-11-25	12.720	13.100	12.600	12.970	12.970	153,200

← NewerPage 8 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.