Skip to main content
PVA TePla AG (ETR:TPE)
Germany flag Germany · Delayed Price · Currency is EUR
26.24
-0.72 (-2.67%)
Mar 6, 2026, 5:39 PM CET

PVA TePla AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.1627.1625.9226.36--2.23%36,433
Mar 5, 202628.0028.5426.7226.9626.96-4.33%79,110
Mar 4, 202626.9028.2226.8028.1828.184.37%45,337
Mar 3, 202626.9027.2026.0227.0027.00-1.10%107,273
Mar 2, 202625.9827.7225.3227.3027.30-0.36%90,525
Feb 27, 202626.5027.4026.4827.4027.404.10%77,077
Feb 26, 202626.4227.4425.9026.3226.32-1.05%75,599
Feb 25, 202625.7427.2225.5826.6026.604.23%53,772
Feb 24, 202625.2626.2025.2625.5225.521.75%54,260
Feb 23, 202624.6225.5624.3425.0825.080.24%45,677
Feb 20, 202625.3025.7424.5025.0225.02-1.26%68,660
Feb 19, 202624.8825.5224.5825.3425.341.12%37,374
Feb 18, 202624.8625.1024.1425.0625.060.08%53,282
Feb 17, 202624.0825.1023.5825.0425.044.07%79,715
Feb 16, 202624.3824.5623.6824.0624.06-1.15%42,464
Feb 13, 202623.2625.1223.1624.3424.347.41%147,861
Feb 12, 202622.5023.3422.4022.6622.661.43%118,065
Feb 11, 202622.4223.0822.3422.3422.34-1.59%72,317
Feb 10, 202621.6422.7821.4822.7022.705.58%114,713
Feb 9, 202620.9421.8020.8821.5021.503.56%96,871
Feb 6, 202619.6720.8419.6720.7620.764.64%89,062
Feb 5, 202620.5420.5619.8419.8419.84-6.85%206,376
Feb 4, 202622.5822.8220.5421.3021.30-14.94%441,648
Feb 3, 202626.3026.4224.7025.0425.04-4.50%48,743
Feb 2, 202626.1226.4825.7226.2226.22-1.35%45,196
Jan 30, 202627.0027.2026.5826.5826.58-1.48%27,040
Jan 29, 202627.0027.4826.2026.9826.98-2.32%52,093
Jan 28, 202629.5829.9027.6027.6227.62-3.43%79,403
Jan 27, 202628.5628.7628.3028.6028.600.99%40,758
Jan 26, 202627.9228.3827.5028.3228.321.22%53,248
Jan 23, 202627.9828.4227.4627.9827.98-0.29%43,391
Jan 22, 202627.9028.8427.6428.0628.062.11%57,798
Jan 21, 202627.4027.9026.9227.4827.48-1.01%31,422
Jan 20, 202627.4028.2626.8027.7627.760.29%35,518
Jan 19, 202628.1828.3027.6227.6827.68-4.42%56,664
Jan 16, 202628.5029.2828.3828.9628.960.56%47,218
Jan 15, 202626.7429.0026.7428.8028.808.43%124,446
Jan 14, 202626.8026.8226.0826.5626.56-1.26%38,409
Jan 13, 202627.1827.9226.6226.9026.902.52%84,316
Jan 12, 202625.6426.2625.1026.2426.243.63%41,082
Jan 9, 202625.2025.5224.7825.3225.322.76%60,975
Jan 8, 202625.3626.6424.6424.6424.642.24%85,857
Jan 7, 202624.3624.3623.7424.1024.10-0.50%45,071
Jan 6, 202624.3224.4223.6824.2224.220.17%41,210
Jan 5, 202623.7024.4623.6624.1824.182.03%86,165
Jan 2, 202622.8423.8422.1223.7023.703.95%99,680
Dec 30, 202522.6823.1222.6622.8022.80-0.18%60,640
Dec 29, 202522.4822.8822.2222.8422.841.87%27,851
Dec 23, 202522.0222.5221.9822.4222.421.54%39,939
Dec 22, 202522.1622.6221.9422.0822.080.91%67,453
Dec 19, 202523.3223.3821.5421.8821.88-5.53%177,975
Dec 18, 202523.0023.3223.0023.1623.16-37,773
Dec 17, 202522.6023.6422.6023.1623.162.57%75,523
Dec 16, 202522.5823.2022.5222.5822.58-0.53%27,747
Dec 15, 202522.5022.8422.3822.7022.701.34%58,781
Dec 12, 202522.7622.8822.2422.4022.40-0.88%45,139
Dec 11, 202522.4222.8422.4022.6022.600.36%25,033
Dec 10, 202522.4022.6622.3022.5222.520.54%23,960
Dec 9, 202523.1823.2422.4022.4022.40-2.78%46,877
Dec 8, 202523.0823.3222.8823.0423.04-0.09%59,229
Dec 5, 202522.9823.3422.8023.0623.060.61%50,883
Dec 4, 202522.4022.9822.3822.9222.923.99%53,316
Dec 3, 202522.3022.7221.8222.0422.04-0.63%63,964
Dec 2, 202522.4022.9422.0822.1822.18-1.16%62,447
Dec 1, 202522.0223.4221.6622.4422.441.63%178,739
Nov 28, 202521.9622.2421.7222.0822.081.28%56,564
Nov 27, 202521.5021.9821.2621.8021.801.68%41,744
Nov 26, 202521.0221.5420.8221.4421.442.88%47,875
Nov 25, 202521.1421.3420.7420.8420.84-1.14%106,746
Nov 24, 202520.7821.1820.7821.0821.082.33%45,801
Nov 21, 202520.3820.8420.0620.6020.60-1.25%91,037
Nov 20, 202521.7021.8420.8620.8620.86-1.23%62,870
Nov 19, 202520.7021.3620.1221.1221.121.54%61,735
Nov 18, 202520.0021.0419.8620.8020.802.26%193,934
Nov 17, 202520.2220.8019.8620.3420.340.39%153,000
Nov 14, 202520.6820.8819.9120.2620.26-2.78%207,906
Nov 13, 202520.9821.6220.7620.8420.84-3.70%225,278
Nov 12, 202522.6023.4621.5221.6421.64-5.75%143,121
Nov 11, 202523.7023.8022.9622.9622.96-2.71%54,241
Nov 10, 202524.1424.3823.4823.6023.60-54,350
Nov 7, 202524.0624.3823.5423.6023.60-1.75%41,256
Nov 6, 202524.8625.0624.0224.0224.02-4.07%45,723
Nov 5, 202524.6025.1423.9025.0425.04-0.16%70,380
Nov 4, 202524.9625.4224.8225.0825.08-2.26%61,822
Nov 3, 202526.4826.9425.6625.6625.66-3.17%37,485
Oct 31, 202526.9627.0826.4226.5026.50-1.56%30,297
Oct 30, 202527.2027.4026.7026.9226.92-0.88%43,317
Oct 29, 202527.8028.0427.1627.1627.16-2.23%32,726
Oct 28, 202527.9028.3227.5627.7827.78-0.79%59,376
Oct 27, 202529.0229.4027.9228.0028.00-1.55%82,887
Oct 24, 202529.3229.4823.6828.4428.44-2.34%340,234
Oct 23, 202529.5030.1228.6029.1229.12-1.15%32,193
Oct 22, 202530.3630.5029.4629.4629.46-3.66%42,912
Oct 21, 202530.5631.1029.7030.5830.580.07%54,030
Oct 20, 202528.8231.1028.8230.5630.567.76%143,065
Oct 17, 202529.0029.0027.9628.3628.36-3.21%44,407
Oct 16, 202528.4829.5028.3429.3029.302.38%45,288
Oct 15, 202528.4029.0228.1228.6228.621.71%41,624
Oct 14, 202527.7028.3427.3628.1428.141.44%40,317
Oct 13, 202527.6028.3827.5427.7427.740.65%45,820