PVA TePla AG (ETR:TPE)
Germany · Delayed Price · Currency is EUR 30.48
-0.36 (-1.17%)
Sep 25, 2026, 5:35 PM CET
PVA TePla AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 31.28 | 31.52 | 30.48 | 30.48 | 30.48 | -1.17% | 60,521 |
| Sep 24, 2026 | 31.00 | 32.18 | 30.04 | 30.84 | 30.84 | -1.47% | 128,666 |
| Sep 23, 2026 | 31.28 | 31.46 | 30.82 | 31.30 | 31.30 | 0.19% | 109,809 |
| Sep 22, 2026 | 30.44 | 31.42 | 29.60 | 31.24 | 31.24 | 3.38% | 59,009 |
| Sep 21, 2026 | 29.44 | 30.40 | 29.36 | 30.22 | 30.22 | 3.92% | 82,449 |
| Sep 18, 2026 | 29.06 | 29.80 | 29.00 | 29.08 | 29.08 | - | 78,974 |
| Sep 17, 2026 | 29.00 | 29.48 | 28.52 | 29.08 | 29.08 | -1.29% | 56,910 |
| Sep 16, 2026 | 28.22 | 29.46 | 28.22 | 29.46 | 29.46 | 3.66% | 50,452 |
| Sep 15, 2026 | 28.66 | 28.94 | 28.10 | 28.42 | 28.42 | -0.14% | 43,903 |
| Sep 14, 2026 | 29.50 | 29.50 | 27.42 | 28.46 | 28.46 | -5.82% | 133,998 |
| Sep 11, 2026 | 30.12 | 30.60 | 29.88 | 30.22 | 30.22 | 0.07% | 18,608 |
| Sep 10, 2026 | 30.46 | 30.64 | 29.66 | 30.20 | 30.20 | -0.92% | 50,737 |
| Sep 9, 2026 | 31.26 | 31.38 | 30.08 | 30.48 | 30.48 | -3.61% | 31,254 |
| Sep 8, 2026 | 32.20 | 32.20 | 30.70 | 31.62 | 31.62 | -1.31% | 38,036 |
| Sep 7, 2026 | 31.54 | 32.24 | 31.30 | 32.04 | 32.04 | 2.43% | 57,830 |
| Sep 4, 2026 | 29.94 | 31.70 | 29.92 | 31.28 | 31.28 | 5.60% | 91,044 |
| Sep 3, 2026 | 30.16 | 30.48 | 29.32 | 29.62 | 29.62 | -1.07% | 43,190 |
| Sep 2, 2026 | 30.20 | 30.28 | 29.42 | 29.94 | 29.94 | -1.71% | 57,297 |
| Sep 1, 2026 | 30.86 | 30.98 | 29.98 | 30.46 | 30.46 | -1.42% | 67,343 |
| Aug 31, 2026 | 30.70 | 31.24 | 30.42 | 30.90 | 30.90 | 0.13% | 96,118 |
| Aug 28, 2026 | 30.10 | 30.90 | 29.88 | 30.86 | 30.86 | 2.66% | 58,527 |
| Aug 27, 2026 | 29.66 | 30.20 | 29.52 | 30.06 | 30.06 | 2.52% | 52,546 |
| Aug 26, 2026 | 29.40 | 29.40 | 28.60 | 29.32 | 29.32 | -0.20% | 62,326 |
| Aug 25, 2026 | 28.90 | 30.02 | 28.78 | 29.38 | 29.38 | 2.44% | 86,266 |
| Aug 24, 2026 | 29.24 | 29.62 | 28.40 | 28.68 | 28.68 | -3.17% | 73,073 |
| Aug 21, 2026 | 29.70 | 30.20 | 29.14 | 29.62 | 29.62 | 0.41% | 27,912 |
| Aug 20, 2026 | 29.64 | 29.66 | 28.94 | 29.50 | 29.50 | 1.72% | 46,192 |
| Aug 19, 2026 | 29.90 | 30.26 | 28.80 | 29.00 | 29.00 | -3.33% | 71,683 |
| Aug 18, 2026 | 30.62 | 30.70 | 29.74 | 30.00 | 30.00 | -2.91% | 73,534 |
| Aug 17, 2026 | 31.62 | 31.70 | 30.74 | 30.90 | 30.90 | -0.32% | 34,071 |
| Aug 14, 2026 | 31.54 | 31.86 | 30.96 | 31.00 | 31.00 | -1.65% | 39,202 |
| Aug 13, 2026 | 32.06 | 32.20 | 31.48 | 31.52 | 31.52 | -1.07% | 51,832 |
| Aug 12, 2026 | 32.10 | 32.52 | 31.52 | 31.86 | 31.86 | 0.50% | 44,450 |
| Aug 11, 2026 | 30.02 | 32.18 | 30.02 | 31.70 | 31.70 | 5.18% | 90,190 |
| Aug 10, 2026 | 31.00 | 31.66 | 30.08 | 30.14 | 30.14 | 0.27% | 131,149 |
| Aug 7, 2026 | 29.72 | 30.92 | 29.14 | 30.06 | 30.06 | 0.54% | 106,086 |
| Aug 6, 2026 | 32.18 | 32.46 | 29.90 | 29.90 | 29.90 | -13.33% | 396,479 |
| Aug 5, 2026 | 35.02 | 35.12 | 33.92 | 34.50 | 34.50 | -0.75% | 61,432 |
| Aug 4, 2026 | 34.78 | 35.90 | 34.64 | 34.76 | 34.76 | 1.88% | 69,677 |
| Aug 3, 2026 | 33.70 | 34.12 | 32.32 | 34.12 | 34.12 | 3.52% | 67,835 |
| Jul 31, 2026 | 34.08 | 34.36 | 32.56 | 32.96 | 32.96 | 0.80% | 68,724 |
| Jul 30, 2026 | 31.18 | 33.24 | 31.18 | 32.70 | 32.70 | 4.34% | 75,136 |
| Jul 29, 2026 | 32.36 | 32.84 | 30.96 | 31.34 | 31.34 | -5.66% | 188,955 |
| Jul 28, 2026 | 32.84 | 33.76 | 31.76 | 33.22 | 33.22 | -1.48% | 129,599 |
| 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 |