PVA TePla AG (ETR:TPE)
Germany · Delayed Price · Currency is EUR 36.40
+1.58 (4.54%)
Apr 17, 2026, 5:35 PM CET
PVA TePla AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 25.26 | 26.20 | 25.26 | 25.52 | 25.52 | 1.75% | 54,260 |
| Feb 23, 2026 | 24.62 | 25.56 | 24.34 | 25.08 | 25.08 | 0.24% | 45,677 |
| Feb 20, 2026 | 25.30 | 25.74 | 24.50 | 25.02 | 25.02 | -1.26% | 68,660 |
| Feb 19, 2026 | 24.88 | 25.52 | 24.58 | 25.34 | 25.34 | 1.12% | 37,374 |
| Feb 18, 2026 | 24.86 | 25.10 | 24.14 | 25.06 | 25.06 | 0.08% | 53,282 |
| Feb 17, 2026 | 24.08 | 25.10 | 23.58 | 25.04 | 25.04 | 4.07% | 79,715 |
| Feb 16, 2026 | 24.38 | 24.56 | 23.68 | 24.06 | 24.06 | -1.15% | 42,464 |
| Feb 13, 2026 | 23.26 | 25.12 | 23.16 | 24.34 | 24.34 | 7.41% | 147,861 |
| Feb 12, 2026 | 22.50 | 23.34 | 22.40 | 22.66 | 22.66 | 1.43% | 118,065 |
| Feb 11, 2026 | 22.42 | 23.08 | 22.34 | 22.34 | 22.34 | -1.59% | 72,317 |
| Feb 10, 2026 | 21.64 | 22.78 | 21.48 | 22.70 | 22.70 | 5.58% | 114,713 |
| Feb 9, 2026 | 20.94 | 21.80 | 20.88 | 21.50 | 21.50 | 3.56% | 96,871 |
| Feb 6, 2026 | 19.67 | 20.84 | 19.67 | 20.76 | 20.76 | 4.64% | 89,062 |
| Feb 5, 2026 | 20.54 | 20.56 | 19.84 | 19.84 | 19.84 | -6.85% | 206,376 |