PVA TePla AG (FRA:TPE)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202530.3830.3829.1829.1829.18-4.27%400
Oct 21, 202530.7631.0029.9030.4830.48-0.91%393
Oct 20, 202528.5230.7628.5230.7630.767.93%2,195
Oct 17, 202528.7028.7028.5028.5028.500.64%100
Oct 16, 202528.3228.3228.3228.3228.32-2.34%233
Oct 15, 202528.0629.0028.0629.0029.005.53%233
Oct 14, 202527.5027.5027.4827.4827.48-0.07%250
Oct 13, 202527.5827.5827.5027.5027.501.03%315
Oct 10, 202529.2229.2227.2227.2227.22-6.40%200
Oct 9, 202529.4829.4829.0829.0829.08-0.75%60
Oct 8, 202529.3029.3029.3029.3029.30-1.41%380
Oct 7, 202529.7229.7229.7229.7229.72--
Oct 6, 202528.9029.7228.9029.7229.721.85%380
Oct 3, 202528.7029.1828.7029.1829.188.48%90
Oct 2, 202526.9026.9026.9026.9026.900.37%3,137
Oct 1, 202527.3227.3226.8026.8026.80-0.37%2,181
Sep 30, 202526.9626.9626.9026.9026.90-1.47%35
Sep 29, 202527.3027.3027.3027.3027.301.26%200
Sep 26, 202526.5226.9626.5226.9626.960.97%100
Sep 25, 202526.7026.7026.7026.7026.700.07%4,268
Sep 24, 202526.8227.2026.6826.6826.68-0.74%3,687
Sep 23, 202527.8428.0426.8826.8826.88-3.24%655
Sep 22, 202527.0827.7827.0827.7827.781.39%36
Sep 19, 202526.9427.4026.9427.4027.405.79%100
Sep 18, 202525.9025.9025.9025.9025.901.49%1,170
Sep 17, 202526.6226.6225.5225.5225.52-4.92%1,170
Sep 16, 202527.6227.7026.8426.8426.84-2.75%1,095
Sep 15, 202527.4628.0027.4627.6027.60-0.86%4,293
Sep 12, 202527.6227.8427.4027.8427.84-1.21%100
Sep 11, 202527.9028.1827.9028.1828.180.43%262
Sep 10, 202529.0629.4627.9628.0628.06-4.56%952
Sep 9, 202530.5430.8229.0229.4029.40-3.16%505
Sep 8, 202529.4230.3629.4030.3630.364.33%775
Sep 5, 202528.9229.6028.9229.1029.100.28%157
Sep 4, 202529.6030.0828.9429.0229.02-1.23%1,890
Sep 3, 202526.1429.7026.1429.3829.3811.29%4,707
Sep 2, 202526.5426.5425.0026.4026.40-0.45%2,215
Sep 1, 202526.4026.9826.4026.5226.52-0.90%259
Aug 29, 202525.6026.7625.6026.7626.765.60%1,641
Aug 28, 202525.3425.3425.3425.3425.34-0.78%1,100
Aug 27, 202525.5425.5425.3225.5425.54-1.01%1,100
Aug 26, 202524.7825.8024.7825.8025.802.46%514
Aug 25, 202525.1625.1825.1625.1825.18-0.16%100
Aug 22, 202524.8825.2624.8825.2225.221.69%700
Aug 21, 202524.1224.8024.1224.8024.802.90%50
Aug 20, 202523.7824.1423.7824.1024.100.42%1,257
Aug 19, 202523.9424.0023.9424.0024.00-0.58%130
Aug 18, 202523.6424.1423.6424.1424.143.78%200
Aug 15, 202524.5024.5023.2623.2623.26-6.96%4,183
Aug 14, 202522.4025.0022.2425.0025.0013.64%3,325