PVA TePla AG (LON:0NL1)
London · Delayed Price · Currency is GBP · Price in EUR 29.57
+0.35 (1.19%)
At close: Sep 5, 2025
PVA TePla AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.30 | 29.70 | 29.30 | 29.57 | 29.57 | 1.19% | 6,324 |
| Sep 4, 2025 | 29.56 | 30.26 | 29.14 | 29.22 | 29.22 | -1.28% | 3,242 |
| Sep 3, 2025 | 27.48 | 29.62 | 26.60 | 29.60 | 29.60 | 15.72% | 10,408 |
| Sep 2, 2025 | 26.56 | 26.74 | 24.96 | 25.58 | 25.58 | -5.33% | 2,172 |
| Sep 1, 2025 | 26.30 | 27.14 | 26.16 | 27.02 | 27.02 | 1.94% | 35,662 |
| Aug 29, 2025 | 25.64 | 26.58 | 25.44 | 26.51 | 26.51 | 2.98% | 23,480 |
| Aug 28, 2025 | 25.58 | 25.98 | 25.58 | 25.74 | 25.74 | 1.26% | 47,011 |
| Aug 27, 2025 | 25.64 | 25.64 | 25.42 | 25.42 | 25.42 | -0.31% | 56,785 |
| Aug 26, 2025 | 25.50 | 25.78 | 25.47 | 25.50 | 25.50 | 2.01% | 8,247 |
| Aug 25, 2025 | 24.99 | 25.14 | 24.72 | 25.00 | 25.00 | -0.77% | 73,514 |
| Aug 22, 2025 | 25.28 | 25.34 | 25.00 | 25.19 | 25.19 | 0.88% | 9,308 |
| Aug 21, 2025 | 24.44 | 25.16 | 24.44 | 24.97 | 24.97 | 2.85% | 46,685 |
| Aug 20, 2025 | 23.98 | 24.28 | 23.95 | 24.28 | 24.28 | 1.17% | 2,625 |
| Aug 19, 2025 | 24.06 | 24.08 | 23.96 | 24.00 | 24.00 | - | 16,130 |
| Aug 18, 2025 | 23.90 | 24.24 | 23.82 | 24.00 | 24.00 | -1.25% | 7,445 |
| Aug 15, 2025 | 24.54 | 24.54 | 24.02 | 24.31 | 24.31 | -1.27% | 15,280 |
| Aug 14, 2025 | 22.60 | 25.06 | 22.60 | 24.62 | 24.62 | 10.59% | 120,294 |
| Aug 13, 2025 | 19.00 | 22.46 | 18.85 | 22.26 | 22.26 | 6.51% | 50,898 |
| Aug 12, 2025 | 21.02 | 21.10 | 20.78 | 20.90 | 20.90 | -0.95% | 19,956 |
| Aug 11, 2025 | 21.12 | 21.39 | 21.10 | 21.10 | 21.10 | 0.42% | 74,110 |
| Aug 8, 2025 | 20.82 | 21.01 | 20.75 | 21.01 | 21.01 | 2.09% | 5,676 |
| Aug 7, 2025 | 20.30 | 20.64 | 20.30 | 20.58 | 20.58 | 2.95% | 19,453 |
| Aug 6, 2025 | 21.00 | 21.00 | 19.99 | 19.99 | 19.99 | -4.44% | 10,100 |
| Aug 5, 2025 | 20.40 | 20.96 | 20.40 | 20.92 | 20.92 | 3.16% | 516 |
| Aug 4, 2025 | 20.40 | 20.40 | 20.28 | 20.28 | 20.28 | -1.07% | 65 |
| Aug 1, 2025 | 20.94 | 21.24 | 20.40 | 20.50 | 20.50 | -3.63% | 16,589 |
| Jul 31, 2025 | 21.29 | 21.29 | 21.16 | 21.27 | 21.27 | -2.06% | 18,584 |
| Jul 30, 2025 | 21.50 | 21.72 | 21.42 | 21.72 | 21.72 | 1.40% | 294 |
| Jul 29, 2025 | 21.90 | 21.90 | 21.20 | 21.42 | 21.42 | -1.99% | 46,475 |
| Jul 28, 2025 | 22.28 | 22.62 | 21.85 | 21.86 | 21.86 | 0.26% | 5,415 |
| Jul 25, 2025 | 21.80 | 21.85 | 21.80 | 21.80 | 21.80 | - | 121,139 |
| Jul 24, 2025 | 21.66 | 21.98 | 21.42 | 21.80 | 21.80 | 0.18% | 140,282 |
| Jul 23, 2025 | 21.86 | 22.24 | 21.76 | 21.76 | 21.76 | -0.63% | 101,130 |
| Jul 22, 2025 | 22.12 | 22.12 | 21.64 | 21.90 | 21.90 | -2.28% | 7,111 |
| Jul 21, 2025 | 22.28 | 22.41 | 22.13 | 22.41 | 22.41 | 1.21% | 19,418 |
| Jul 18, 2025 | 21.38 | 22.28 | 21.24 | 22.14 | 22.14 | 4.14% | 47,771 |
| Jul 17, 2025 | 21.30 | 21.40 | 21.20 | 21.26 | 21.26 | 1.92% | 28 |
| Jul 16, 2025 | 21.22 | 21.22 | 20.80 | 20.86 | 20.86 | -0.95% | 51,329 |
| Jul 15, 2025 | 20.80 | 21.26 | 20.76 | 21.06 | 21.06 | 0.29% | 191,786 |
| Jul 14, 2025 | 20.96 | 21.16 | 20.96 | 21.00 | 21.00 | -1.69% | 18,356 |
| Jul 11, 2025 | 21.32 | 21.42 | 21.12 | 21.36 | 21.36 | -1.11% | 5,564 |
| Jul 10, 2025 | 21.38 | 21.60 | 21.36 | 21.60 | 21.60 | 1.60% | 744 |
| Jul 9, 2025 | 20.80 | 21.36 | 20.80 | 21.26 | 21.26 | 5.25% | 455 |
| Jul 8, 2025 | 21.08 | 21.08 | 20.20 | 20.20 | 20.20 | -3.90% | 26 |
| Jul 7, 2025 | 21.32 | 21.32 | 20.98 | 21.02 | 21.02 | - | 48,930 |
| Jul 4, 2025 | 21.23 | 21.24 | 20.74 | 21.02 | 21.02 | -1.76% | 146,516 |
| Jul 3, 2025 | 21.09 | 21.40 | 20.71 | 21.40 | 21.40 | 1.50% | 58,358 |
| Jul 2, 2025 | 19.92 | 21.08 | 19.89 | 21.08 | 21.08 | 5.82% | 21,953 |
| Jul 1, 2025 | 20.14 | 20.16 | 19.63 | 19.92 | 19.92 | -0.40% | 86,317 |
| Jun 30, 2025 | 20.38 | 20.40 | 19.94 | 20.00 | 20.00 | 0.13% | 3,386 |