PVA TePla AG (ETR:TPE)
Germany · Delayed Price · Currency is EUR 29.60
+0.16 (0.54%)
Oct 16, 2026, 5:35 PM CET
PVA TePla AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 29.86 | 29.92 | 29.16 | 29.60 | 29.60 | 0.54% | 66,692 |
| Oct 15, 2026 | 30.02 | 30.30 | 28.68 | 29.44 | 29.44 | -6.72% | 105,290 |
| Oct 14, 2026 | 31.02 | 32.18 | 30.94 | 31.56 | 31.56 | 3.61% | 79,492 |
| Oct 13, 2026 | 31.00 | 31.58 | 30.22 | 30.46 | 30.46 | -2.87% | 69,144 |
| Oct 12, 2026 | 32.14 | 32.68 | 31.26 | 31.36 | 31.36 | -3.15% | 51,544 |
| Oct 9, 2026 | 32.92 | 33.70 | 32.36 | 32.38 | 32.38 | -0.92% | 62,352 |
| Oct 8, 2026 | 33.90 | 34.58 | 32.68 | 32.68 | 32.68 | -3.94% | 79,618 |
| Oct 7, 2026 | 35.12 | 35.42 | 33.60 | 34.02 | 34.02 | -3.90% | 93,826 |
| Oct 6, 2026 | 35.36 | 36.18 | 35.08 | 35.40 | 35.40 | 0.85% | 80,499 |
| Oct 5, 2026 | 36.14 | 36.70 | 35.02 | 35.10 | 35.10 | -2.72% | 74,904 |
| Oct 2, 2026 | 34.90 | 36.24 | 34.48 | 36.08 | 36.08 | 4.22% | 114,867 |
| Oct 1, 2026 | 33.86 | 34.98 | 33.40 | 34.62 | 34.62 | 5.23% | 120,910 |
| Sep 30, 2026 | 31.68 | 33.52 | 31.50 | 32.90 | 32.90 | 3.92% | 101,609 |
| Sep 29, 2026 | 30.26 | 32.14 | 30.24 | 31.66 | 31.66 | 5.39% | 66,103 |
| Sep 28, 2026 | 30.50 | 30.88 | 29.92 | 30.04 | 30.04 | -1.44% | 75,402 |
| 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 |