PVA TePla AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	32.84	33.76	32.84	32.88	-	-2.49%	8,858
Jul 27, 2026	36.22	37.18	33.72	33.72	33.72	-8.17%	82,544
Jul 24, 2026	36.60	37.80	36.34	36.72	36.72	-0.92%	51,756
Jul 23, 2026	37.84	37.90	36.34	37.06	37.06	-2.78%	110,136
Jul 22, 2026	37.44	38.70	37.00	38.12	38.12	0.05%	43,739
Jul 21, 2026	36.62	38.16	36.44	38.10	38.10	4.79%	35,423
Jul 20, 2026	37.00	37.20	36.20	36.36	36.36	-0.76%	65,780
Jul 17, 2026	36.12	36.90	34.74	36.64	36.64	-4.78%	189,797
Jul 16, 2026	39.46	40.28	37.52	38.48	38.48	-3.07%	75,096
Jul 15, 2026	38.68	40.36	38.16	39.70	39.70	3.82%	147,108
Jul 14, 2026	37.60	38.52	37.20	38.24	38.24	0.37%	88,031
Jul 13, 2026	38.60	39.50	37.62	38.10	38.10	-4.22%	50,420
Jul 10, 2026	37.76	39.78	37.52	39.78	39.78	3.49%	73,953
Jul 9, 2026	38.16	39.16	36.70	38.44	38.44	4.80%	56,290
Jul 8, 2026	37.76	37.98	34.86	36.68	36.68	-0.43%	131,880
Jul 7, 2026	38.92	39.40	36.68	36.84	36.84	-8.22%	152,360
Jul 6, 2026	41.30	41.34	39.44	40.14	40.14	-3.83%	127,413
Jul 3, 2026	39.56	42.54	38.64	41.74	41.74	5.94%	105,979
Jul 2, 2026	42.00	42.02	39.32	39.40	39.40	-8.67%	145,468
Jul 1, 2026	44.74	46.74	43.14	43.14	43.14	-4.43%	95,890
Jun 30, 2026	44.30	45.38	43.22	45.14	45.14	4.25%	62,322
Jun 29, 2026	42.78	45.28	42.42	43.30	43.30	-0.78%	88,412
Jun 26, 2026	42.78	43.78	41.88	43.64	43.64	-0.77%	105,153
Jun 25, 2026	41.20	45.22	40.74	43.98	43.98	9.95%	196,238
Jun 24, 2026	40.98	41.50	39.46	40.00	40.00	-1.67%	56,213
Jun 23, 2026	42.24	42.46	39.60	40.68	40.68	-6.14%	104,910
Jun 22, 2026	44.06	44.34	42.36	43.34	43.34	-0.69%	48,429
Jun 19, 2026	44.44	44.44	42.92	43.64	43.64	-0.73%	208,937
Jun 18, 2026	46.00	46.32	43.96	43.96	43.96	-3.47%	98,379
Jun 17, 2026	42.94	45.54	42.38	45.54	45.54	6.80%	136,314
Jun 16, 2026	43.40	44.12	42.64	42.64	42.64	-2.47%	61,107
Jun 15, 2026	44.54	44.66	43.10	43.72	43.72	-0.41%	42,798
Jun 12, 2026	43.50	44.04	42.00	43.90	43.90	3.88%	45,499
Jun 11, 2026	41.52	42.74	41.52	42.26	42.26	1.49%	41,433
Jun 10, 2026	41.20	42.64	40.60	41.64	41.64	0.53%	64,331
Jun 9, 2026	43.20	43.22	41.24	41.42	41.42	-1.99%	69,540
Jun 8, 2026	38.82	42.56	38.56	42.26	42.26	3.78%	87,243
Jun 5, 2026	42.20	42.38	40.10	40.72	40.72	-4.19%	41,935
Jun 4, 2026	43.96	44.00	41.60	42.50	42.50	-2.61%	59,576
Jun 3, 2026	42.82	44.34	42.66	43.64	43.64	1.68%	30,394
Jun 2, 2026	41.52	43.04	41.14	42.92	42.92	5.35%	50,607
Jun 1, 2026	43.78	43.84	40.54	40.74	40.74	-6.82%	71,548
May 29, 2026	43.80	44.24	43.38	43.72	43.72	0.46%	646,490
May 28, 2026	43.54	44.56	42.76	43.52	43.52	-0.37%	47,068
May 27, 2026	44.86	45.08	43.22	43.68	43.68	-2.02%	66,374
May 26, 2026	43.88	45.20	43.36	44.58	44.58	2.34%	71,795
May 25, 2026	43.60	43.94	42.66	43.56	43.56	2.21%	37,429
May 22, 2026	43.00	43.70	41.58	42.62	42.62	3.85%	53,533
May 21, 2026	42.40	42.40	40.52	41.04	41.04	-2.75%	35,484
May 20, 2026	42.00	42.90	41.76	42.20	42.20	1.93%	40,909