PVA TePla AG (VIE:TPEG)
Austria · Delayed Price · Currency is EUR 30.40
0.00 (0.00%)
At close: Apr 2, 2026
VIE:TPEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 30.32 | 30.40 | 28.94 | 30.40 | 30.40 | -3.25% | 670 |
| Apr 1, 2026 | 30.50 | 31.42 | 30.22 | 31.42 | 31.42 | 6.44% | - |
| Mar 31, 2026 | 29.50 | 29.86 | 29.16 | 29.52 | 29.52 | -1.34% | - |
| Mar 30, 2026 | 30.52 | 31.16 | 29.68 | 29.92 | 29.92 | -4.47% | 1,806 |
| Mar 27, 2026 | 32.66 | 32.66 | 30.74 | 31.32 | 31.32 | -4.51% | - |
| Mar 26, 2026 | 32.84 | 32.88 | 32.62 | 32.80 | 32.80 | -1.15% | - |
| Mar 25, 2026 | 32.04 | 33.38 | 32.04 | 33.18 | 33.18 | 5.07% | 5,530 |
| Mar 24, 2026 | 29.42 | 31.58 | 28.90 | 31.58 | 31.58 | 7.34% | 2,569 |
| Mar 23, 2026 | 26.10 | 29.42 | 26.02 | 29.42 | 29.42 | 8.88% | 3,532 |
| Mar 20, 2026 | 27.74 | 29.24 | 27.02 | 27.02 | 27.02 | -4.46% | 984 |
| Mar 19, 2026 | 28.30 | 28.84 | 27.86 | 28.28 | 28.28 | 3.29% | 656 |
| Mar 18, 2026 | 27.36 | 27.48 | 26.42 | 27.38 | 27.38 | 3.56% | 1,640 |
| Mar 17, 2026 | 26.04 | 26.44 | 25.88 | 26.44 | 26.44 | -0.08% | - |
| Mar 16, 2026 | 26.46 | 26.82 | 26.46 | 26.46 | 26.46 | - | - |
| Mar 13, 2026 | 26.32 | 26.80 | 26.26 | 26.46 | 26.46 | -2.29% | 1,312 |
| Mar 12, 2026 | 25.84 | 27.08 | 25.84 | 27.08 | 27.08 | 1.27% | 1,534 |
| Mar 11, 2026 | 26.72 | 26.84 | 26.72 | 26.74 | 26.74 | -1.33% | 5 |
| Mar 10, 2026 | 26.96 | 27.42 | 26.40 | 27.10 | 27.10 | 3.44% | 5 |
| Mar 9, 2026 | 25.44 | 26.20 | 25.44 | 26.20 | 26.20 | 0.54% | - |
| Mar 6, 2026 | 27.08 | 27.08 | 26.06 | 26.06 | 26.06 | -4.40% | 1,858 |
| Mar 5, 2026 | 28.12 | 28.36 | 27.26 | 27.26 | 27.26 | -3.06% | 656 |
| Mar 4, 2026 | 27.12 | 28.12 | 27.12 | 28.12 | 28.12 | 4.85% | 1,276 |
| Mar 3, 2026 | 26.62 | 26.90 | 26.52 | 26.82 | 26.82 | -2.26% | 984 |
| Mar 2, 2026 | 25.60 | 27.52 | 25.60 | 27.44 | 27.44 | 0.51% | 911 |
| Feb 27, 2026 | 26.82 | 27.30 | 26.68 | 27.30 | 27.30 | 2.48% | 688 |
| Feb 26, 2026 | 26.06 | 27.20 | 26.06 | 26.64 | 26.64 | -0.45% | - |
| Feb 25, 2026 | 25.90 | 26.90 | 25.90 | 26.76 | 26.76 | 4.29% | 328 |
| Feb 24, 2026 | 25.62 | 26.02 | 25.54 | 25.66 | 25.66 | 1.66% | - |
| Feb 23, 2026 | 24.54 | 25.32 | 24.54 | 25.24 | 25.24 | 0.88% | - |
| Feb 20, 2026 | 25.82 | 25.82 | 25.02 | 25.02 | 25.02 | -1.65% | - |
| Feb 19, 2026 | 24.68 | 25.44 | 24.68 | 25.44 | 25.44 | 1.44% | - |
| Feb 18, 2026 | 24.72 | 25.08 | 24.52 | 25.08 | 25.08 | 0.48% | - |
| Feb 17, 2026 | 23.84 | 24.96 | 23.84 | 24.96 | 24.96 | 3.91% | 328 |
| Feb 16, 2026 | 24.38 | 24.38 | 23.82 | 24.02 | 24.02 | -1.40% | - |
| Feb 13, 2026 | 23.42 | 24.72 | 23.32 | 24.36 | 24.36 | 6.75% | 876 |
| Feb 12, 2026 | 22.58 | 23.00 | 22.58 | 22.82 | 22.82 | 1.60% | - |
| Feb 11, 2026 | 22.60 | 22.98 | 22.40 | 22.46 | 22.46 | -1.40% | 1,098 |
| Feb 10, 2026 | 21.56 | 22.78 | 21.56 | 22.78 | 22.78 | 5.56% | - |
| Feb 9, 2026 | 21.26 | 21.58 | 21.06 | 21.58 | 21.58 | 3.85% | - |
| Feb 6, 2026 | 19.73 | 20.78 | 19.73 | 20.78 | 20.78 | 4.32% | 328 |
| Feb 5, 2026 | 20.36 | 20.36 | 19.92 | 19.92 | 19.92 | -7.00% | 2,296 |
| Feb 4, 2026 | 22.32 | 22.32 | 20.70 | 21.42 | 21.42 | -14.39% | 3,924 |
| Feb 3, 2026 | 26.38 | 26.38 | 25.02 | 25.02 | 25.02 | -3.55% | - |
| Feb 2, 2026 | 26.16 | 26.34 | 25.86 | 25.94 | 25.94 | -2.85% | - |
| Jan 30, 2026 | 27.00 | 27.08 | 26.70 | 26.70 | 26.70 | -1.40% | - |
| Jan 29, 2026 | 27.40 | 27.40 | 27.00 | 27.08 | 27.08 | -2.17% | - |
| Jan 28, 2026 | 29.70 | 29.70 | 27.68 | 27.68 | 27.68 | -3.22% | - |
| Jan 27, 2026 | 28.64 | 28.66 | 28.38 | 28.60 | 28.60 | 1.20% | 283 |
| Jan 26, 2026 | 27.90 | 28.26 | 27.70 | 28.26 | 28.26 | 1.65% | 1,136 |
| Jan 23, 2026 | 27.92 | 28.34 | 27.80 | 27.80 | 27.80 | -1.07% | - |