PVA TePla AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	40.82	42.86	40.70	42.66	-	4.10%	26,457
May 7, 2026	40.00	41.78	38.34	40.98	40.98	8.13%	198,633
May 6, 2026	39.50	39.70	36.96	37.90	37.90	-2.87%	87,660
May 5, 2026	37.18	39.12	36.92	39.02	39.02	5.29%	80,312
May 4, 2026	37.20	38.00	36.84	37.06	37.06	1.37%	67,181
Apr 30, 2026	34.98	37.22	34.98	36.56	36.56	3.92%	95,772
Apr 29, 2026	34.52	35.32	34.52	35.18	35.18	3.84%	82,004
Apr 28, 2026	35.10	35.20	33.12	33.88	33.88	-3.20%	61,090
Apr 27, 2026	37.40	37.44	34.96	35.00	35.00	-5.76%	50,413
Apr 24, 2026	37.20	38.04	36.52	37.14	37.14	-0.70%	49,872
Apr 23, 2026	37.00	38.20	36.82	37.40	37.40	-0.74%	51,809
Apr 22, 2026	38.86	39.90	36.96	37.68	37.68	-2.33%	74,695
Apr 21, 2026	38.00	39.22	37.80	38.58	38.58	3.10%	93,776
Apr 20, 2026	35.46	37.96	35.46	37.42	37.42	2.80%	120,632
Apr 17, 2026	34.80	36.84	34.62	36.40	36.40	4.54%	93,665
Apr 16, 2026	34.44	35.18	34.06	34.82	34.82	1.81%	55,908
Apr 15, 2026	33.02	34.70	32.78	34.20	34.20	3.95%	81,565
Apr 14, 2026	33.08	34.10	32.72	32.90	32.90	0.61%	117,227
Apr 13, 2026	32.44	33.38	32.24	32.70	32.70	-1.33%	57,698
Apr 10, 2026	31.22	33.34	31.22	33.14	33.14	6.90%	140,007
Apr 9, 2026	31.72	32.00	30.72	31.00	31.00	-2.94%	58,287
Apr 8, 2026	31.54	32.20	31.32	31.94	31.94	7.25%	73,616
Apr 7, 2026	30.16	30.56	29.52	29.78	29.78	-1.91%	44,865
Apr 2, 2026	31.00	31.00	28.46	30.36	30.36	-3.37%	79,826
Apr 1, 2026	30.60	31.62	30.00	31.42	31.42	6.73%	84,795
Mar 31, 2026	30.00	30.22	29.00	29.44	29.44	-1.67%	65,309
Mar 30, 2026	30.50	31.28	29.66	29.94	29.94	-3.61%	69,819
Mar 27, 2026	32.46	32.74	30.26	31.06	31.06	-4.72%	100,619
Mar 26, 2026	32.90	33.02	32.08	32.60	32.60	-1.69%	75,579
Mar 25, 2026	31.40	33.48	31.40	33.16	33.16	5.61%	207,781
Mar 24, 2026	29.86	31.60	28.72	31.40	31.40	2.88%	162,465
Mar 23, 2026	25.88	31.10	25.76	30.52	30.52	13.12%	262,133
Mar 20, 2026	28.20	29.60	26.70	26.98	26.98	-3.64%	151,660
Mar 19, 2026	27.14	30.00	27.14	28.00	28.00	2.56%	184,935
Mar 18, 2026	27.02	27.76	26.30	27.30	27.30	1.56%	110,803
Mar 17, 2026	26.48	26.88	25.70	26.88	26.88	2.05%	42,902
Mar 16, 2026	26.66	27.04	26.34	26.34	26.34	-0.53%	34,643
Mar 13, 2026	26.70	27.04	26.00	26.48	26.48	-1.85%	91,498
Mar 12, 2026	26.04	27.26	25.72	26.98	26.98	3.45%	71,560
Mar 11, 2026	26.88	27.14	25.94	26.08	26.08	-3.69%	32,631
Mar 10, 2026	26.84	27.60	26.84	27.08	27.08	2.97%	46,206
Mar 9, 2026	25.14	26.46	24.80	26.30	26.30	0.23%	53,751
Mar 6, 2026	27.16	27.16	25.92	26.24	26.24	-2.67%	62,604
Mar 5, 2026	28.00	28.54	26.72	26.96	26.96	-4.33%	79,110
Mar 4, 2026	26.90	28.22	26.80	28.18	28.18	4.37%	45,337
Mar 3, 2026	26.90	27.20	26.02	27.00	27.00	-1.10%	107,273
Mar 2, 2026	25.98	27.72	25.32	27.30	27.30	-0.36%	90,525
Feb 27, 2026	26.50	27.40	26.48	27.40	27.40	4.10%	77,077
Feb 26, 2026	26.42	27.44	25.90	26.32	26.32	-1.05%	75,599
Feb 25, 2026	25.74	27.22	25.58	26.60	26.60	4.23%	53,772