PVA TePla AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	43.20	43.82	40.84	41.40	41.40	-4.52%	78,353
May 18, 2026	43.40	45.70	43.36	43.36	43.36	-1.19%	82,483
May 15, 2026	42.60	44.50	42.22	43.88	43.88	0.87%	72,916
May 14, 2026	42.08	44.16	42.00	43.50	43.50	4.17%	72,106
May 13, 2026	40.56	41.76	39.88	41.76	41.76	4.24%	63,773
May 12, 2026	42.20	42.68	39.68	40.06	40.06	-6.18%	96,961
May 11, 2026	43.78	44.10	42.54	42.70	42.70	-2.11%	70,624
May 8, 2026	40.82	43.88	40.70	43.62	43.62	6.44%	114,060
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