Skip to main content
PVA TePla AG (ETR:TPE)
Germany flag Germany · Delayed Price · Currency is EUR
33.88
-1.12 (-3.20%)
Apr 28, 2026, 5:35 PM CET

PVA TePla AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202635.1035.2033.3833.48--4.34%21,740
Apr 27, 202637.4037.4434.9635.0035.00-5.76%50,413
Apr 24, 202637.2038.0436.5237.1437.14-0.70%49,872
Apr 23, 202637.0038.2036.8237.4037.40-0.74%51,809
Apr 22, 202638.8639.9036.9637.6837.68-2.33%74,695
Apr 21, 202638.0039.2237.8038.5838.583.10%93,776
Apr 20, 202635.4637.9635.4637.4237.422.80%120,632
Apr 17, 202634.8036.8434.6236.4036.404.54%93,665
Apr 16, 202634.4435.1834.0634.8234.821.81%55,908
Apr 15, 202633.0234.7032.7834.2034.203.95%81,565
Apr 14, 202633.0834.1032.7232.9032.900.61%117,227
Apr 13, 202632.4433.3832.2432.7032.70-1.33%57,698
Apr 10, 202631.2233.3431.2233.1433.146.90%140,007
Apr 9, 202631.7232.0030.7231.0031.00-2.94%58,287
Apr 8, 202631.5432.2031.3231.9431.947.25%73,616
Apr 7, 202630.1630.5629.5229.7829.78-1.91%44,865
Apr 2, 202631.0031.0028.4630.3630.36-3.37%79,826
Apr 1, 202630.6031.6230.0031.4231.426.73%84,795
Mar 31, 202630.0030.2229.0029.4429.44-1.67%65,309
Mar 30, 202630.5031.2829.6629.9429.94-3.61%69,819
Mar 27, 202632.4632.7430.2631.0631.06-4.72%100,619
Mar 26, 202632.9033.0232.0832.6032.60-1.69%75,579
Mar 25, 202631.4033.4831.4033.1633.165.61%207,781
Mar 24, 202629.8631.6028.7231.4031.402.88%162,465
Mar 23, 202625.8831.1025.7630.5230.5213.12%262,133
Mar 20, 202628.2029.6026.7026.9826.98-3.64%151,660
Mar 19, 202627.1430.0027.1428.0028.002.56%184,935
Mar 18, 202627.0227.7626.3027.3027.301.56%110,803
Mar 17, 202626.4826.8825.7026.8826.882.05%42,902
Mar 16, 202626.6627.0426.3426.3426.34-0.53%34,643
Mar 13, 202626.7027.0426.0026.4826.48-1.85%91,498
Mar 12, 202626.0427.2625.7226.9826.983.45%71,560
Mar 11, 202626.8827.1425.9426.0826.08-3.69%32,631
Mar 10, 202626.8427.6026.8427.0827.082.97%46,206
Mar 9, 202625.1426.4624.8026.3026.300.23%53,751
Mar 6, 202627.1627.1625.9226.2426.24-2.67%62,604
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