Skip to main content
logo
PVA TePla AG (ETR:TPE)
Germany flag Germany · Delayed Price · Currency is EUR
26.24
-0.72 (-2.67%)
At close: Mar 6, 2026

PVA TePla AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.1627.1625.9226.2426.24-2.67%62,604
Mar 5, 202628.0028.5426.7226.9626.96-4.33%79,110
Mar 4, 202626.9028.2226.8028.1828.184.37%45,337
Mar 3, 202626.9027.2026.0227.0027.00-1.10%107,273
Mar 2, 202625.9827.7225.3227.3027.30-0.36%90,525
Feb 27, 202626.5027.4026.4827.4027.404.10%77,077
Feb 26, 202626.4227.4425.9026.3226.32-1.05%75,599
Feb 25, 202625.7427.2225.5826.6026.604.23%53,772
Feb 24, 202625.2626.2025.2625.5225.521.75%54,260
Feb 23, 202624.6225.5624.3425.0825.080.24%45,677
Feb 20, 202625.3025.7424.5025.0225.02-1.26%68,660
Feb 19, 202624.8825.5224.5825.3425.341.12%37,374
Feb 18, 202624.8625.1024.1425.0625.060.08%53,282
Feb 17, 202624.0825.1023.5825.0425.044.07%79,715
Feb 16, 202624.3824.5623.6824.0624.06-1.15%42,464
Feb 13, 202623.2625.1223.1624.3424.347.41%147,861
Feb 12, 202622.5023.3422.4022.6622.661.43%118,065
Feb 11, 202622.4223.0822.3422.3422.34-1.59%72,317
Feb 10, 202621.6422.7821.4822.7022.705.58%114,713
Feb 9, 202620.9421.8020.8821.5021.503.56%96,871
Feb 6, 202619.6720.8419.6720.7620.764.64%89,062
Feb 5, 202620.5420.5619.8419.8419.84-6.85%206,376
Feb 4, 202622.5822.8220.5421.3021.30-14.94%441,648
Feb 3, 202626.3026.4224.7025.0425.04-4.50%48,743
Feb 2, 202626.1226.4825.7226.2226.22-1.35%45,196
Jan 30, 202627.0027.2026.5826.5826.58-1.48%27,040
Jan 29, 202627.0027.4826.2026.9826.98-2.32%52,093
Jan 28, 202629.5829.9027.6027.6227.62-3.43%79,403
Jan 27, 202628.5628.7628.3028.6028.600.99%40,758
Jan 26, 202627.9228.3827.5028.3228.321.22%53,248
Jan 23, 202627.9828.4227.4627.9827.98-0.29%43,391
Jan 22, 202627.9028.8427.6428.0628.062.11%57,798
Jan 21, 202627.4027.9026.9227.4827.48-1.01%31,422
Jan 20, 202627.4028.2626.8027.7627.760.29%35,518
Jan 19, 202628.1828.3027.6227.6827.68-4.42%56,664
Jan 16, 202628.5029.2828.3828.9628.960.56%47,218
Jan 15, 202626.7429.0026.7428.8028.808.43%124,446
Jan 14, 202626.8026.8226.0826.5626.56-1.26%38,409
Jan 13, 202627.1827.9226.6226.9026.902.52%84,316
Jan 12, 202625.6426.2625.1026.2426.243.63%41,082
Jan 9, 202625.2025.5224.7825.3225.322.76%60,975
Jan 8, 202625.3626.6424.6424.6424.642.24%85,857
Jan 7, 202624.3624.3623.7424.1024.10-0.50%45,071
Jan 6, 202624.3224.4223.6824.2224.220.17%41,210
Jan 5, 202623.7024.4623.6624.1824.182.03%86,165
Jan 2, 202622.8423.8422.1223.7023.703.95%99,680
Dec 30, 202522.6823.1222.6622.8022.80-0.18%60,640
Dec 29, 202522.4822.8822.2222.8422.841.87%27,851
Dec 23, 202522.0222.5221.9822.4222.421.54%39,939
Dec 22, 202522.1622.6221.9422.0822.080.91%67,453