PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	11.480	12.710	11.480	12.590	12.590	200,484
2024-11-21	11.020	11.250	10.820	10.970	10.970	84,689
2024-11-20	10.980	11.310	10.900	11.000	11.000	64,985
2024-11-19	11.160	11.250	10.580	11.020	11.020	120,623
2024-11-18	11.850	11.980	11.050	11.160	11.160	111,257
2024-11-15	12.100	12.290	11.850	11.860	11.860	53,868
2024-11-14	11.950	12.250	11.930	12.150	12.150	60,244
2024-11-13	12.790	12.790	11.800	12.040	12.040	121,873
2024-11-12	12.510	13.300	12.370	12.700	12.700	139,120
2024-11-11	12.470	12.750	12.390	12.600	12.600	44,447
2024-11-08	12.530	12.990	12.310	12.340	12.340	52,367
2024-11-07	11.760	12.680	11.740	12.520	12.520	62,079
2024-11-06	11.880	12.240	11.780	11.790	11.790	65,444
2024-11-05	11.670	11.820	11.520	11.800	11.800	32,063
2024-11-04	11.720	11.870	11.580	11.650	11.650	33,394
2024-11-01	11.610	11.790	11.510	11.710	11.710	36,355
2024-10-31	11.760	11.890	11.400	11.600	11.600	57,434
2024-10-30	11.830	12.020	11.750	11.820	11.820	59,539
2024-10-29	11.550	11.880	11.350	11.750	11.750	107,461
2024-10-28	12.430	12.510	11.650	11.650	11.650	121,565
2024-10-25	12.220	12.470	12.130	12.350	12.350	22,984
2024-10-24	12.360	12.620	12.270	12.270	12.270	21,448
2024-10-23	12.820	12.970	12.360	12.360	12.360	40,564
2024-10-22	12.570	12.760	12.530	12.740	12.740	40,664
2024-10-21	12.600	12.840	12.590	12.660	12.660	43,367
2024-10-18	12.370	12.680	12.320	12.670	12.670	33,902
2024-10-17	12.110	12.500	12.110	12.280	12.280	37,016
2024-10-16	11.930	12.230	11.830	12.090	12.090	41,649
2024-10-15	12.900	12.910	11.830	11.950	11.950	112,473
2024-10-14	12.860	13.030	12.740	12.810	12.810	37,162
2024-10-11	12.990	13.070	12.800	12.850	12.850	19,519
2024-10-10	12.750	13.130	12.550	13.000	13.000	48,468
2024-10-09	12.550	12.850	12.440	12.750	12.750	36,100
2024-10-08	12.450	12.600	12.430	12.470	12.470	70,414
2024-10-07	13.080	13.110	12.370	12.750	12.750	208,351
2024-10-04	13.050	13.510	13.050	13.440	13.440	28,667
2024-10-03	13.440	13.440	13.000	13.050	13.050	38,048
2024-10-02	13.250	13.410	13.190	13.340	13.340	45,933
2024-10-01	13.600	13.870	13.260	13.390	13.390	80,238
2024-09-30	13.440	13.710	13.200	13.520	13.520	55,441
2024-09-27	13.200	13.550	13.200	13.400	13.400	65,748
2024-09-26	12.840	13.290	12.840	13.130	13.130	81,877
2024-09-25	12.600	12.660	12.380	12.450	12.450	47,580
2024-09-24	12.580	12.870	12.440	12.510	12.510	49,278
2024-09-23	12.300	12.580	12.140	12.490	12.490	33,728
2024-09-20	12.820	12.870	12.300	12.310	12.310	54,791
2024-09-19	12.170	12.900	12.170	12.780	12.780	72,121
2024-09-18	12.150	12.250	11.970	12.020	12.020	56,942
2024-09-17	11.720	12.340	11.610	12.080	12.080	68,290
2024-09-16	12.270	12.270	11.680	11.680	11.680	52,834
2024-09-13	12.210	12.500	12.170	12.270	12.270	74,944
2024-09-12	12.930	13.100	12.300	12.300	12.300	73,406
2024-09-11	12.880	13.100	12.520	12.630	12.630	59,672
2024-09-10	12.560	12.920	12.560	12.810	12.810	88,181
2024-09-09	13.340	13.390	12.500	12.560	12.560	301,000
2024-09-06	13.290	13.630	12.920	13.470	13.470	85,278
2024-09-05	13.280	13.550	13.220	13.220	13.220	45,799
2024-09-04	13.580	13.610	13.190	13.380	13.380	92,322
2024-09-03	14.510	14.600	13.650	13.680	13.680	63,390
2024-09-02	14.980	15.020	14.470	14.610	14.610	50,812

← NewerPage 9 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.