PVA TePla AG (FRA:TPE)
Germany · Delayed Price · Currency is EUR 29.30
+0.12 (0.41%)
At close: Oct 23, 2025
PVA TePla AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 30.38 | 30.38 | 29.18 | 29.18 | 29.18 | -4.27% | 400 |
| Oct 21, 2025 | 30.76 | 31.00 | 29.90 | 30.48 | 30.48 | -0.91% | 393 |
| Oct 20, 2025 | 28.52 | 30.76 | 28.52 | 30.76 | 30.76 | 7.93% | 2,195 |
| Oct 17, 2025 | 28.70 | 28.70 | 28.50 | 28.50 | 28.50 | 0.64% | 100 |
| Oct 16, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -2.34% | 233 |
| Oct 15, 2025 | 28.06 | 29.00 | 28.06 | 29.00 | 29.00 | 5.53% | 233 |
| Oct 14, 2025 | 27.50 | 27.50 | 27.48 | 27.48 | 27.48 | -0.07% | 250 |
| Oct 13, 2025 | 27.58 | 27.58 | 27.50 | 27.50 | 27.50 | 1.03% | 315 |
| Oct 10, 2025 | 29.22 | 29.22 | 27.22 | 27.22 | 27.22 | -6.40% | 200 |
| Oct 9, 2025 | 29.48 | 29.48 | 29.08 | 29.08 | 29.08 | -0.75% | 60 |
| Oct 8, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.41% | 380 |
| Oct 7, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - | - |
| Oct 6, 2025 | 28.90 | 29.72 | 28.90 | 29.72 | 29.72 | 1.85% | 380 |
| Oct 3, 2025 | 28.70 | 29.18 | 28.70 | 29.18 | 29.18 | 8.48% | 90 |
| Oct 2, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.37% | 3,137 |
| Oct 1, 2025 | 27.32 | 27.32 | 26.80 | 26.80 | 26.80 | -0.37% | 2,181 |
| Sep 30, 2025 | 26.96 | 26.96 | 26.90 | 26.90 | 26.90 | -1.47% | 35 |
| Sep 29, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.26% | 200 |
| Sep 26, 2025 | 26.52 | 26.96 | 26.52 | 26.96 | 26.96 | 0.97% | 100 |
| Sep 25, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.07% | 4,268 |
| Sep 24, 2025 | 26.82 | 27.20 | 26.68 | 26.68 | 26.68 | -0.74% | 3,687 |
| Sep 23, 2025 | 27.84 | 28.04 | 26.88 | 26.88 | 26.88 | -3.24% | 655 |
| Sep 22, 2025 | 27.08 | 27.78 | 27.08 | 27.78 | 27.78 | 1.39% | 36 |
| Sep 19, 2025 | 26.94 | 27.40 | 26.94 | 27.40 | 27.40 | 5.79% | 100 |
| Sep 18, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.49% | 1,170 |
| Sep 17, 2025 | 26.62 | 26.62 | 25.52 | 25.52 | 25.52 | -4.92% | 1,170 |
| Sep 16, 2025 | 27.62 | 27.70 | 26.84 | 26.84 | 26.84 | -2.75% | 1,095 |
| Sep 15, 2025 | 27.46 | 28.00 | 27.46 | 27.60 | 27.60 | -0.86% | 4,293 |
| Sep 12, 2025 | 27.62 | 27.84 | 27.40 | 27.84 | 27.84 | -1.21% | 100 |
| Sep 11, 2025 | 27.90 | 28.18 | 27.90 | 28.18 | 28.18 | 0.43% | 262 |
| Sep 10, 2025 | 29.06 | 29.46 | 27.96 | 28.06 | 28.06 | -4.56% | 952 |
| Sep 9, 2025 | 30.54 | 30.82 | 29.02 | 29.40 | 29.40 | -3.16% | 505 |
| Sep 8, 2025 | 29.42 | 30.36 | 29.40 | 30.36 | 30.36 | 4.33% | 775 |
| Sep 5, 2025 | 28.92 | 29.60 | 28.92 | 29.10 | 29.10 | 0.28% | 157 |
| Sep 4, 2025 | 29.60 | 30.08 | 28.94 | 29.02 | 29.02 | -1.23% | 1,890 |
| Sep 3, 2025 | 26.14 | 29.70 | 26.14 | 29.38 | 29.38 | 11.29% | 4,707 |
| Sep 2, 2025 | 26.54 | 26.54 | 25.00 | 26.40 | 26.40 | -0.45% | 2,215 |
| Sep 1, 2025 | 26.40 | 26.98 | 26.40 | 26.52 | 26.52 | -0.90% | 259 |
| Aug 29, 2025 | 25.60 | 26.76 | 25.60 | 26.76 | 26.76 | 5.60% | 1,641 |
| Aug 28, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.78% | 1,100 |
| Aug 27, 2025 | 25.54 | 25.54 | 25.32 | 25.54 | 25.54 | -1.01% | 1,100 |
| Aug 26, 2025 | 24.78 | 25.80 | 24.78 | 25.80 | 25.80 | 2.46% | 514 |
| Aug 25, 2025 | 25.16 | 25.18 | 25.16 | 25.18 | 25.18 | -0.16% | 100 |
| Aug 22, 2025 | 24.88 | 25.26 | 24.88 | 25.22 | 25.22 | 1.69% | 700 |
| Aug 21, 2025 | 24.12 | 24.80 | 24.12 | 24.80 | 24.80 | 2.90% | 50 |
| Aug 20, 2025 | 23.78 | 24.14 | 23.78 | 24.10 | 24.10 | 0.42% | 1,257 |
| Aug 19, 2025 | 23.94 | 24.00 | 23.94 | 24.00 | 24.00 | -0.58% | 130 |
| Aug 18, 2025 | 23.64 | 24.14 | 23.64 | 24.14 | 24.14 | 3.78% | 200 |
| Aug 15, 2025 | 24.50 | 24.50 | 23.26 | 23.26 | 23.26 | -6.96% | 4,183 |
| Aug 14, 2025 | 22.40 | 25.00 | 22.24 | 25.00 | 25.00 | 13.64% | 3,325 |