PVA TePla AG (FRA:TPE)
Germany · Delayed Price · Currency is EUR 21.68
-1.34 (-5.82%)
Last updated: Dec 22, 2025, 8:07 AM CET
PVA TePla AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 23.10 | 23.10 | 23.02 | 23.02 | 23.02 | -0.35% | 90 |
| Dec 18, 2025 | 23.14 | 23.14 | 23.10 | 23.10 | 23.10 | -0.52% | 50 |
| Dec 17, 2025 | 22.70 | 23.22 | 22.70 | 23.22 | 23.22 | 3.02% | 100 |
| Dec 16, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.36% | - |
| Dec 15, 2025 | 22.38 | 22.46 | 22.38 | 22.46 | 22.46 | 0.81% | 370 |
| Dec 12, 2025 | 22.64 | 22.64 | 22.28 | 22.28 | 22.28 | -1.76% | 200 |
| Dec 11, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1.52% | 100 |
| Dec 10, 2025 | 22.46 | 22.46 | 22.34 | 22.34 | 22.34 | -2.62% | 75 |
| Dec 9, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.52% | - |
| Dec 8, 2025 | 23.10 | 23.10 | 23.06 | 23.06 | 23.06 | - | 10 |
| Dec 5, 2025 | 22.94 | 23.06 | 22.94 | 23.06 | 23.06 | 2.49% | 200 |
| Dec 4, 2025 | 22.02 | 22.66 | 22.02 | 22.50 | 22.50 | -0.35% | 200 |
| Dec 3, 2025 | 22.14 | 22.58 | 22.14 | 22.58 | 22.58 | 1.26% | 30 |
| Dec 2, 2025 | 22.60 | 22.82 | 22.30 | 22.30 | 22.30 | -0.36% | 300 |
| Dec 1, 2025 | 21.96 | 22.92 | 21.96 | 22.38 | 22.38 | 1.73% | 298 |
| Nov 28, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 1.57% | 480 |
| Nov 27, 2025 | 21.54 | 21.84 | 21.54 | 21.66 | 21.66 | 2.46% | 250 |
| Nov 26, 2025 | 20.68 | 21.14 | 20.68 | 21.14 | 21.14 | - | 480 |
| Nov 25, 2025 | 21.18 | 21.18 | 21.14 | 21.14 | 21.14 | 0.67% | 270 |
| Nov 24, 2025 | 20.74 | 21.00 | 20.74 | 21.00 | 21.00 | 3.45% | 500 |
| Nov 21, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -3.61% | - |
| Nov 20, 2025 | 21.74 | 21.74 | 21.06 | 21.06 | 21.06 | -0.38% | 60 |
| Nov 19, 2025 | 20.76 | 21.14 | 20.76 | 21.14 | 21.14 | 1.63% | 10 |
| Nov 18, 2025 | 20.16 | 20.80 | 20.04 | 20.80 | 20.80 | 1.56% | 245 |
| Nov 17, 2025 | 20.02 | 20.60 | 19.99 | 20.48 | 20.48 | 0.29% | 1,082 |
| Nov 14, 2025 | 20.86 | 20.86 | 20.42 | 20.42 | 20.42 | -3.41% | 550 |
| Nov 13, 2025 | 21.26 | 21.26 | 21.10 | 21.14 | 21.14 | -0.75% | 350 |
| Nov 12, 2025 | 23.04 | 23.30 | 21.00 | 21.30 | 21.30 | -9.97% | 2,150 |
| Nov 11, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.25% | - |
| Nov 10, 2025 | 23.36 | 24.26 | 23.36 | 23.72 | 23.72 | 1.37% | 875 |
| Nov 7, 2025 | 24.06 | 24.06 | 23.16 | 23.40 | 23.40 | -5.42% | 710 |
| Nov 6, 2025 | 24.98 | 24.98 | 24.74 | 24.74 | 24.74 | 3.26% | 300 |
| Nov 5, 2025 | 24.82 | 24.82 | 23.96 | 23.96 | 23.96 | -3.07% | 200 |
| Nov 4, 2025 | 25.36 | 25.36 | 24.72 | 24.72 | 24.72 | -2.83% | 200 |
| Nov 3, 2025 | 26.30 | 26.68 | 25.42 | 25.44 | 25.44 | -5.07% | 395 |
| Oct 31, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.07% | - |
| Oct 30, 2025 | 27.04 | 27.04 | 26.64 | 26.82 | 26.82 | -0.89% | 489 |
| Oct 29, 2025 | 27.64 | 27.64 | 27.06 | 27.06 | 27.06 | -3.36% | 450 |
| Oct 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.50% | - |
| Oct 27, 2025 | 28.58 | 28.58 | 28.12 | 28.14 | 28.14 | -0.14% | 1,320 |
| Oct 24, 2025 | 29.08 | 29.08 | 23.66 | 28.18 | 28.18 | -3.82% | 1,002 |
| Oct 23, 2025 | 29.24 | 29.30 | 29.24 | 29.30 | 29.30 | 0.41% | 280 |
| 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% | - |
| 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 |