PVA TePla AG (VIE:TPEG)
Austria · Delayed Price · Currency is EUR 22.40
+0.36 (1.63%)
At close: Dec 23, 2025
PVA TePla AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 22.00 | 22.42 | 22.00 | 22.40 | 22.40 | 1.63% | - |
| Dec 22, 2025 | 22.56 | 22.56 | 22.04 | 22.04 | 22.04 | -4.59% | - |
| Dec 19, 2025 | 23.26 | 23.26 | 23.02 | 23.10 | 23.10 | -0.26% | - |
| Dec 18, 2025 | 23.18 | 23.26 | 23.12 | 23.16 | 23.16 | -0.52% | - |
| Dec 17, 2025 | 22.72 | 23.38 | 22.72 | 23.28 | 23.28 | 3.10% | - |
| Dec 16, 2025 | 22.68 | 22.76 | 22.58 | 22.58 | 22.58 | -0.27% | - |
| Dec 15, 2025 | 22.48 | 22.74 | 22.48 | 22.64 | 22.64 | 0.18% | - |
| Dec 12, 2025 | 22.74 | 22.78 | 22.56 | 22.60 | 22.60 | 0.36% | - |
| Dec 11, 2025 | 22.48 | 22.70 | 22.48 | 22.52 | 22.52 | 0.27% | - |
| Dec 10, 2025 | 22.48 | 22.58 | 22.38 | 22.46 | 22.46 | -0.35% | - |
| Dec 9, 2025 | 23.20 | 23.20 | 22.52 | 22.54 | 22.54 | -1.74% | - |
| Dec 8, 2025 | 23.16 | 23.16 | 22.94 | 22.94 | 22.94 | -0.43% | 539 |
| Dec 5, 2025 | 22.96 | 23.26 | 22.92 | 23.04 | 23.04 | 1.32% | 277 |
| Dec 4, 2025 | 22.80 | 22.80 | 22.46 | 22.74 | 22.74 | 3.08% | - |
| Dec 3, 2025 | 22.74 | 22.74 | 22.06 | 22.06 | 22.06 | -0.45% | - |
| Dec 2, 2025 | 22.62 | 22.62 | 22.16 | 22.16 | 22.16 | -1.60% | - |
| Dec 1, 2025 | 22.00 | 23.28 | 21.70 | 22.52 | 22.52 | 2.46% | 554 |
| Nov 28, 2025 | 21.96 | 22.00 | 21.96 | 21.98 | 21.98 | 0.83% | - |
| Nov 27, 2025 | 21.50 | 22.00 | 21.50 | 21.80 | 21.80 | 1.49% | - |
| Nov 26, 2025 | 21.40 | 21.48 | 21.16 | 21.48 | 21.48 | 3.07% | - |
| Nov 25, 2025 | 21.20 | 21.22 | 20.84 | 20.84 | 20.84 | -0.67% | - |
| Nov 24, 2025 | 20.88 | 21.12 | 20.88 | 20.98 | 20.98 | 1.94% | - |
| Nov 21, 2025 | 20.54 | 20.76 | 20.28 | 20.58 | 20.58 | -1.91% | - |
| Nov 20, 2025 | 21.16 | 21.16 | 20.98 | 20.98 | 20.98 | 1.45% | - |
| Nov 19, 2025 | 20.88 | 20.88 | 20.54 | 20.68 | 20.68 | 0.39% | - |
| Nov 18, 2025 | 20.18 | 20.92 | 20.18 | 20.60 | 20.60 | 1.28% | 277 |
| Nov 17, 2025 | 20.24 | 20.34 | 20.06 | 20.34 | 20.34 | 0.10% | - |
| Nov 14, 2025 | 20.20 | 20.32 | 20.10 | 20.32 | 20.32 | -2.78% | - |
| Nov 13, 2025 | 21.00 | 21.48 | 20.90 | 20.90 | 20.90 | -3.60% | 1,394 |
| Nov 12, 2025 | 22.68 | 22.92 | 21.68 | 21.68 | 21.68 | -6.07% | - |
| Nov 11, 2025 | 23.64 | 23.64 | 23.08 | 23.08 | 23.08 | -2.20% | - |
| Nov 10, 2025 | 24.18 | 24.28 | 23.60 | 23.60 | 23.60 | -0.08% | 112 |
| Nov 7, 2025 | 24.14 | 24.20 | 23.62 | 23.62 | 23.62 | -1.91% | - |
| Nov 6, 2025 | 24.94 | 24.98 | 24.08 | 24.08 | 24.08 | -4.06% | - |
| Nov 5, 2025 | 24.58 | 25.10 | 23.76 | 25.10 | 25.10 | -0.40% | - |
| Nov 4, 2025 | 25.28 | 25.30 | 25.20 | 25.20 | 25.20 | -1.79% | - |
| Nov 3, 2025 | 26.42 | 26.78 | 25.66 | 25.66 | 25.66 | -3.32% | 502 |
| Oct 31, 2025 | 26.82 | 27.02 | 26.54 | 26.54 | 26.54 | -1.63% | - |
| Oct 30, 2025 | 26.80 | 27.26 | 26.80 | 26.98 | 26.98 | -0.88% | - |
| Oct 29, 2025 | 27.90 | 27.90 | 27.22 | 27.22 | 27.22 | -1.95% | - |
| Oct 28, 2025 | 27.94 | 28.04 | 27.74 | 27.76 | 27.76 | -1.07% | - |
| Oct 27, 2025 | 28.90 | 28.90 | 28.00 | 28.06 | 28.06 | -1.06% | - |
| Oct 24, 2025 | 29.28 | 29.34 | 25.76 | 28.36 | 28.36 | -3.14% | 1,271 |
| Oct 23, 2025 | 29.90 | 29.90 | 28.94 | 29.28 | 29.28 | -1.28% | - |
| Oct 22, 2025 | 30.22 | 30.22 | 29.66 | 29.66 | 29.66 | -3.20% | - |
| Oct 21, 2025 | 30.24 | 30.94 | 29.84 | 30.64 | 30.64 | 0.26% | - |
| Oct 20, 2025 | 29.18 | 30.84 | 29.18 | 30.56 | 30.56 | 6.70% | - |
| Oct 17, 2025 | 28.72 | 28.72 | 28.06 | 28.64 | 28.64 | -2.72% | - |
| Oct 16, 2025 | 28.60 | 29.44 | 28.60 | 29.44 | 29.44 | 2.87% | 93 |
| Oct 15, 2025 | 28.70 | 28.94 | 28.62 | 28.62 | 28.62 | 1.06% | - |