PVA TePla AG (FRA:TPE)
Germany · Delayed Price · Currency is EUR 30.36
+1.26 (4.33%)
At close: Sep 8, 2025
PVA TePla AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29.42 | 30.36 | 29.40 | 30.36 | - | 4.33% | 1,550 |
| Sep 5, 2025 | 28.92 | 29.60 | 28.92 | 29.10 | - | 0.28% | 157 |
| Sep 4, 2025 | 29.60 | 30.08 | 28.94 | 29.02 | - | -1.23% | 1,890 |
| Sep 3, 2025 | 26.14 | 29.70 | 26.14 | 29.38 | - | 11.29% | 4,707 |
| Sep 2, 2025 | 26.54 | 26.54 | 25.00 | 26.40 | - | -0.45% | 2,215 |
| Sep 1, 2025 | 26.40 | 26.98 | 26.40 | 26.52 | - | -0.90% | 259 |
| Aug 29, 2025 | 25.60 | 26.76 | 25.60 | 26.76 | - | 5.60% | 1,641 |
| Aug 28, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | - | -0.78% | 1,100 |
| Aug 27, 2025 | 25.54 | 25.54 | 25.32 | 25.54 | - | -1.01% | 1,100 |
| Aug 26, 2025 | 24.78 | 25.80 | 24.78 | 25.80 | - | 2.46% | 514 |
| Aug 25, 2025 | 25.16 | 25.18 | 25.16 | 25.18 | - | -0.16% | 100 |
| Aug 22, 2025 | 24.88 | 25.26 | 24.88 | 25.22 | - | 1.69% | 700 |
| Aug 21, 2025 | 24.12 | 24.80 | 24.12 | 24.80 | - | 2.90% | 50 |
| Aug 20, 2025 | 23.78 | 24.14 | 23.78 | 24.10 | - | 0.42% | 1,257 |
| Aug 19, 2025 | 23.94 | 24.00 | 23.94 | 24.00 | - | -0.58% | 130 |
| Aug 18, 2025 | 23.64 | 24.14 | 23.64 | 24.14 | - | 3.78% | 200 |
| Aug 15, 2025 | 24.50 | 24.50 | 23.26 | 23.26 | - | -6.96% | 4,183 |
| Aug 14, 2025 | 22.40 | 25.00 | 22.24 | 25.00 | - | 13.64% | 3,325 |
| Aug 13, 2025 | 17.51 | 22.32 | 17.51 | 22.00 | - | 6.49% | 6,015 |
| Aug 12, 2025 | 21.08 | 21.08 | 20.66 | 20.66 | - | -2.91% | 200 |
| Aug 11, 2025 | 21.02 | 21.28 | 21.02 | 21.28 | - | 3.10% | 180 |
| Aug 8, 2025 | 20.34 | 20.64 | 20.34 | 20.64 | - | - | 200 |
| Aug 7, 2025 | 19.84 | 20.64 | 19.84 | 20.64 | - | 3.56% | 99 |
| Aug 6, 2025 | 20.96 | 20.96 | 19.93 | 19.93 | - | -4.64% | 685 |
| Aug 5, 2025 | 20.46 | 20.90 | 20.46 | 20.90 | - | 1.26% | 80 |
| Aug 4, 2025 | 20.14 | 20.64 | 20.14 | 20.64 | - | -0.48% | 1,000 |
| Aug 1, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | - | -2.17% | 380 |
| Jul 31, 2025 | 21.28 | 21.48 | 21.20 | 21.20 | - | -0.84% | 380 |
| Jul 30, 2025 | 21.20 | 21.52 | 21.20 | 21.38 | - | 0.56% | 300 |
| Jul 29, 2025 | 21.58 | 21.58 | 21.26 | 21.26 | - | -1.30% | 100 |
| Jul 28, 2025 | 22.22 | 22.30 | 21.54 | 21.54 | - | -2.00% | 550 |
| Jul 25, 2025 | 21.70 | 22.00 | 21.70 | 21.98 | - | 1.20% | 500 |
| Jul 24, 2025 | 21.80 | 21.80 | 21.72 | 21.72 | - | -0.55% | 2,350 |
| Jul 23, 2025 | 21.56 | 21.84 | 21.56 | 21.84 | - | 0.92% | 600 |
| Jul 22, 2025 | 21.98 | 21.98 | 21.64 | 21.64 | - | -2.08% | 120 |
| Jul 21, 2025 | 22.06 | 22.12 | 22.06 | 22.10 | - | 0.45% | 350 |
| Jul 18, 2025 | 21.40 | 22.00 | 21.22 | 22.00 | - | 3.09% | 890 |
| Jul 17, 2025 | 20.84 | 21.46 | 20.84 | 21.34 | - | 2.60% | 560 |
| Jul 16, 2025 | 21.02 | 21.04 | 20.80 | 20.80 | - | -0.86% | 1,015 |
| Jul 15, 2025 | 20.80 | 21.14 | 20.78 | 20.98 | - | 0.38% | 760 |
| Jul 14, 2025 | 20.56 | 21.02 | 20.42 | 20.90 | - | 0.77% | 1,185 |
| Jul 11, 2025 | 21.48 | 21.48 | 20.74 | 20.74 | - | -3.26% | 160 |
| Jul 10, 2025 | 21.24 | 21.50 | 21.24 | 21.44 | - | 5.20% | 3,822 |
| Jul 9, 2025 | 20.58 | 20.58 | 20.38 | 20.38 | - | -0.78% | 1,000 |
| Jul 8, 2025 | 20.80 | 20.80 | 20.32 | 20.54 | - | -1.72% | 332 |
| Jul 7, 2025 | 20.80 | 21.24 | 20.80 | 20.90 | - | 0.97% | 1,305 |
| Jul 4, 2025 | 21.26 | 21.26 | 20.70 | 20.70 | - | -2.17% | 200 |
| Jul 3, 2025 | 20.94 | 21.16 | 20.50 | 21.16 | - | 0.38% | 369 |
| Jul 2, 2025 | 19.72 | 21.08 | 19.72 | 21.08 | - | 5.29% | 5,740 |
| Jul 1, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | -0.40% | - |