PVA TePla AG (ETR:TPE)
Germany · Delayed Price · Currency is EUR 29.32
-0.06 (-0.20%)
Aug 26, 2026, 5:35 PM CET
PVA TePla AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |