PVA TePla AG (ETR:TPE)
Germany · Delayed Price · Currency is EUR 29.58
+0.34 (1.16%)
Sep 5, 2025, 5:35 PM CET
PVA TePla AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.28 | 29.84 | 29.14 | 29.58 | 29.58 | 1.16% | 100,596 |
| Sep 4, 2025 | 29.56 | 30.34 | 29.14 | 29.24 | 29.24 | -1.81% | 175,555 |
| Sep 3, 2025 | 26.60 | 29.78 | 26.60 | 29.78 | 29.78 | 15.61% | 359,264 |
| Sep 2, 2025 | 26.62 | 26.76 | 24.94 | 25.76 | 25.76 | -3.38% | 125,450 |
| Sep 1, 2025 | 26.30 | 27.16 | 26.18 | 26.66 | 26.66 | 0.68% | 87,069 |
| Aug 29, 2025 | 25.64 | 26.66 | 25.52 | 26.48 | 26.48 | 2.87% | 86,304 |
| Aug 28, 2025 | 25.60 | 25.98 | 25.58 | 25.74 | 25.74 | 1.26% | 38,774 |
| Aug 27, 2025 | 25.60 | 25.60 | 25.36 | 25.42 | 25.42 | -0.31% | 43,733 |
| Aug 26, 2025 | 25.10 | 25.80 | 25.02 | 25.50 | 25.50 | 2.00% | 63,111 |
| Aug 25, 2025 | 25.12 | 25.22 | 24.74 | 25.00 | 25.00 | -1.03% | 38,866 |
| Aug 22, 2025 | 24.96 | 25.40 | 24.96 | 25.26 | 25.26 | 1.12% | 72,380 |
| Aug 21, 2025 | 24.38 | 25.16 | 24.08 | 24.98 | 24.98 | 3.22% | 83,061 |
| Aug 20, 2025 | 23.82 | 24.34 | 23.66 | 24.20 | 24.20 | 0.83% | 27,714 |
| Aug 19, 2025 | 23.98 | 24.14 | 23.90 | 24.00 | 24.00 | -0.25% | 39,147 |
| Aug 18, 2025 | 23.82 | 24.28 | 23.82 | 24.06 | 24.06 | 0.33% | 66,937 |
| Aug 15, 2025 | 24.54 | 24.62 | 23.98 | 23.98 | 23.98 | -2.28% | 79,699 |
| Aug 14, 2025 | 22.54 | 25.16 | 22.54 | 24.54 | 24.54 | 10.64% | 426,716 |
| Aug 13, 2025 | 19.00 | 22.56 | 18.65 | 22.18 | 22.18 | 6.12% | 446,114 |
| Aug 12, 2025 | 21.06 | 21.06 | 20.78 | 20.90 | 20.90 | -0.95% | 38,286 |
| Aug 11, 2025 | 21.12 | 21.44 | 21.10 | 21.10 | 21.10 | 0.38% | 58,154 |
| Aug 8, 2025 | 20.66 | 21.02 | 20.66 | 21.02 | 21.02 | 2.14% | 18,171 |
| Aug 7, 2025 | 20.22 | 20.74 | 20.22 | 20.58 | 20.58 | 2.29% | 41,563 |
| Aug 6, 2025 | 21.04 | 21.12 | 19.99 | 20.12 | 20.12 | -4.19% | 65,654 |
| Aug 5, 2025 | 20.66 | 21.06 | 20.66 | 21.00 | 21.00 | 2.34% | 50,342 |
| Aug 4, 2025 | 20.38 | 20.74 | 20.24 | 20.52 | 20.52 | 0.20% | 46,484 |
| Aug 1, 2025 | 20.96 | 21.16 | 20.28 | 20.48 | 20.48 | -3.76% | 86,197 |
| Jul 31, 2025 | 21.60 | 21.92 | 21.16 | 21.28 | 21.28 | -1.75% | 60,535 |
| Jul 30, 2025 | 21.18 | 21.86 | 21.18 | 21.66 | 21.66 | 1.50% | 47,773 |
| Jul 29, 2025 | 21.92 | 22.00 | 21.18 | 21.34 | 21.34 | -2.29% | 82,575 |
| Jul 28, 2025 | 22.32 | 22.64 | 21.72 | 21.84 | 21.84 | -1.09% | 42,187 |
| Jul 25, 2025 | 21.64 | 22.26 | 21.64 | 22.08 | 22.08 | 1.28% | 24,622 |
| Jul 24, 2025 | 21.84 | 22.00 | 21.36 | 21.80 | 21.80 | 0.18% | 93,653 |
| Jul 23, 2025 | 21.88 | 22.42 | 21.76 | 21.76 | 21.76 | -0.27% | 120,748 |
| Jul 22, 2025 | 22.10 | 22.10 | 21.58 | 21.82 | 21.82 | -1.98% | 56,076 |
| Jul 21, 2025 | 22.14 | 22.50 | 22.08 | 22.26 | 22.26 | 0.54% | 88,750 |
| Jul 18, 2025 | 21.36 | 22.26 | 21.22 | 22.14 | 22.14 | 2.88% | 129,264 |
| Jul 17, 2025 | 21.00 | 21.58 | 20.90 | 21.52 | 21.52 | 3.16% | 39,101 |
| Jul 16, 2025 | 21.22 | 21.24 | 20.70 | 20.86 | 20.86 | -1.51% | 42,467 |
| Jul 15, 2025 | 20.86 | 21.28 | 20.80 | 21.18 | 21.18 | 0.86% | 31,867 |
| Jul 14, 2025 | 20.96 | 21.20 | 20.78 | 21.00 | 21.00 | -1.87% | 33,201 |
| Jul 11, 2025 | 21.42 | 21.44 | 21.10 | 21.40 | 21.40 | -0.83% | 44,172 |
| Jul 10, 2025 | 21.38 | 21.88 | 21.04 | 21.58 | 21.58 | 1.60% | 60,402 |
| Jul 9, 2025 | 20.66 | 21.40 | 20.26 | 21.24 | 21.24 | 2.81% | 66,956 |
| Jul 8, 2025 | 21.16 | 21.16 | 20.14 | 20.66 | 20.66 | -1.71% | 69,634 |
| Jul 7, 2025 | 20.96 | 21.42 | 20.92 | 21.02 | 21.02 | - | 50,330 |
| Jul 4, 2025 | 21.24 | 21.32 | 20.62 | 21.02 | 21.02 | -1.78% | 68,398 |
| Jul 3, 2025 | 21.28 | 21.44 | 20.50 | 21.40 | 21.40 | 1.52% | 107,539 |
| Jul 2, 2025 | 19.92 | 21.24 | 19.79 | 21.08 | 21.08 | 5.82% | 80,006 |
| Jul 1, 2025 | 20.10 | 20.20 | 19.69 | 19.92 | 19.92 | -0.70% | 87,721 |
| Jun 30, 2025 | 20.40 | 20.48 | 19.85 | 20.06 | 20.06 | -0.20% | 56,510 |