PVA TePla AG (FRA:TPE)
Germany · Delayed Price · Currency is EUR 30.94
-2.12 (-6.41%)
At close: Mar 27, 2026
FRA:TPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 32.14 | 32.20 | 30.94 | 30.94 | 30.94 | -6.41% | 465 |
| Mar 26, 2026 | 32.66 | 33.06 | 32.20 | 33.06 | 33.06 | -0.54% | 275 |
| Mar 25, 2026 | 31.10 | 33.24 | 31.10 | 33.24 | 33.24 | 6.88% | 2,685 |
| Mar 24, 2026 | 29.82 | 31.16 | 29.82 | 31.10 | 31.10 | 2.78% | 195 |
| Mar 23, 2026 | 26.34 | 30.26 | 26.18 | 30.26 | 30.26 | 13.50% | 1,465 |
| Mar 20, 2026 | 28.02 | 29.40 | 26.66 | 26.66 | 26.66 | -5.93% | 1,590 |
| Mar 19, 2026 | 26.60 | 29.46 | 26.60 | 28.34 | 28.34 | 4.04% | 3,238 |
| Mar 18, 2026 | 26.96 | 27.24 | 26.84 | 27.24 | 27.24 | 2.87% | 1,300 |
| Mar 17, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -1.19% | - |
| Mar 16, 2026 | 26.28 | 26.80 | 26.28 | 26.80 | 26.80 | 1.13% | 144 |
| Mar 13, 2026 | 26.54 | 26.54 | 26.50 | 26.50 | 26.50 | -1.27% | 150 |
| Mar 12, 2026 | 25.80 | 26.84 | 25.80 | 26.84 | 26.84 | -0.45% | 299 |
| Mar 11, 2026 | 26.86 | 26.96 | 26.86 | 26.96 | 26.96 | 1.43% | 250 |
| Mar 10, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 4.73% | - |
| Mar 9, 2026 | 25.56 | 25.56 | 25.38 | 25.38 | 25.38 | -5.51% | 200 |
| Mar 6, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -3.87% | - |
| Mar 5, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.64% | 200 |
| Mar 4, 2026 | 26.84 | 28.12 | 26.64 | 28.12 | 28.12 | 4.30% | 780 |
| Mar 3, 2026 | 27.00 | 27.00 | 26.18 | 26.96 | 26.96 | -0.15% | 620 |
| Mar 2, 2026 | 25.98 | 27.00 | 25.80 | 27.00 | 27.00 | 0.75% | 1,350 |
| Feb 27, 2026 | 26.30 | 26.80 | 26.30 | 26.80 | 26.80 | 1.06% | 200 |
| Feb 26, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 3.35% | - |
| Feb 25, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 2.80% | - |
| Feb 24, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.88% | - |
| Feb 23, 2026 | 24.44 | 24.50 | 24.44 | 24.50 | 24.50 | -4.00% | 1,600 |
| Feb 20, 2026 | 25.18 | 25.52 | 25.18 | 25.52 | 25.52 | 1.19% | 200 |
| Feb 19, 2026 | 24.90 | 25.36 | 24.90 | 25.22 | 25.22 | 1.20% | 2,133 |
| Feb 18, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | - |
| Feb 17, 2026 | 23.94 | 24.92 | 23.94 | 24.92 | 24.92 | 3.83% | 189 |
| Feb 16, 2026 | 24.22 | 24.22 | 24.00 | 24.00 | 24.00 | -1.88% | 224 |
| Feb 13, 2026 | 23.18 | 24.46 | 23.18 | 24.46 | 24.46 | 9.49% | 490 |
| Feb 12, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -3.96% | - |
| Feb 11, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 8.19% | - |
| Feb 10, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.22% | - |
| Feb 9, 2026 | 20.86 | 21.68 | 20.86 | 21.24 | 21.24 | 1.43% | 2,704 |
| Feb 6, 2026 | 19.99 | 20.94 | 19.78 | 20.94 | 20.94 | 4.39% | 900 |
| Feb 5, 2026 | 21.16 | 21.16 | 20.00 | 20.06 | 20.06 | -4.20% | 1,345 |
| Feb 4, 2026 | 22.62 | 22.68 | 20.62 | 20.94 | 20.94 | -17.30% | 4,532 |
| Feb 3, 2026 | 26.16 | 26.16 | 25.32 | 25.32 | 25.32 | -2.62% | 200 |
| Feb 2, 2026 | 26.54 | 26.54 | 26.00 | 26.00 | 26.00 | -3.77% | 177 |
| Jan 30, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 1.12% | - |
| Jan 29, 2026 | 27.48 | 27.48 | 26.72 | 26.72 | 26.72 | -6.38% | 700 |
| Jan 28, 2026 | 29.18 | 29.54 | 28.54 | 28.54 | 28.54 | -0.28% | 1,530 |
| Jan 27, 2026 | 28.44 | 28.72 | 28.38 | 28.62 | 28.62 | 3.55% | 237 |
| Jan 26, 2026 | 27.60 | 28.04 | 27.60 | 27.64 | 27.64 | -0.93% | 1,100 |
| Jan 23, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.14% | - |
| Jan 22, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.94% | - |
| Jan 21, 2026 | 27.50 | 27.70 | 27.50 | 27.60 | 27.60 | 0.88% | 900 |
| Jan 20, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.51% | - |
| Jan 19, 2026 | 27.68 | 28.00 | 27.50 | 27.50 | 27.50 | -3.85% | 750 |