Skip to main content
PVA TePla AG (FRA:TPE)
Germany flag Germany · Delayed Price · Currency is EUR
22.50
-0.08 (-0.35%)
At close: Dec 4, 2025

PVA TePla AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202522.0222.6622.0222.5022.50-0.35%200
Dec 3, 202522.1422.5822.1422.5822.581.26%30
Dec 2, 202522.6022.8222.3022.3022.30-0.36%300
Dec 1, 202521.9622.9221.9622.3822.381.73%298
Nov 28, 202521.6022.0021.6022.0022.001.57%480
Nov 27, 202521.5421.8421.5421.6621.662.46%250
Nov 26, 202520.6821.1420.6821.1421.14-480
Nov 25, 202521.1821.1821.1421.1421.140.67%270
Nov 24, 202520.7421.0020.7421.0021.003.45%500
Nov 21, 202520.3020.3020.3020.3020.30-3.61%-
Nov 20, 202521.7421.7421.0621.0621.06-0.38%60
Nov 19, 202520.7621.1420.7621.1421.141.63%10
Nov 18, 202520.1620.8020.0420.8020.801.56%245
Nov 17, 202520.0220.6019.9920.4820.480.29%1,082
Nov 14, 202520.8620.8620.4220.4220.42-3.41%550
Nov 13, 202521.2621.2621.1021.1421.14-0.75%350
Nov 12, 202523.0423.3021.0021.3021.30-9.97%2,150
Nov 11, 202523.6623.6623.6623.6623.66-0.25%-
Nov 10, 202523.3624.2623.3623.7223.721.37%875
Nov 7, 202524.0624.0623.1623.4023.40-5.42%710
Nov 6, 202524.9824.9824.7424.7424.743.26%300
Nov 5, 202524.8224.8223.9623.9623.96-3.07%200
Nov 4, 202525.3625.3624.7224.7224.72-2.83%200
Nov 3, 202526.3026.6825.4225.4425.44-5.07%395
Oct 31, 202526.8026.8026.8026.8026.80-0.07%-
Oct 30, 202527.0427.0426.6426.8226.82-0.89%489
Oct 29, 202527.6427.6427.0627.0627.06-3.36%450
Oct 28, 202528.0028.0028.0028.0028.00-0.50%-
Oct 27, 202528.5828.5828.1228.1428.14-0.14%1,320
Oct 24, 202529.0829.0823.6628.1828.18-3.82%1,002
Oct 23, 202529.2429.3029.2429.3029.300.41%280
Oct 22, 202530.3830.3829.1829.1829.18-4.27%400
Oct 21, 202530.7631.0029.9030.4830.48-0.91%393
Oct 20, 202528.5230.7628.5230.7630.767.93%2,195
Oct 17, 202528.7028.7028.5028.5028.500.64%100
Oct 16, 202528.3228.3228.3228.3228.32-2.34%-
Oct 15, 202528.0629.0028.0629.0029.005.53%233
Oct 14, 202527.5027.5027.4827.4827.48-0.07%250
Oct 13, 202527.5827.5827.5027.5027.501.03%315
Oct 10, 202529.2229.2227.2227.2227.22-6.40%200
Oct 9, 202529.4829.4829.0829.0829.08-0.75%60
Oct 8, 202529.3029.3029.3029.3029.30-1.41%-
Oct 7, 202529.7229.7229.7229.7229.72--
Oct 6, 202528.9029.7228.9029.7229.721.85%380
Oct 3, 202528.7029.1828.7029.1829.188.48%90
Oct 2, 202526.9026.9026.9026.9026.900.37%-
Oct 1, 202527.3227.3226.8026.8026.80-0.37%275
Sep 30, 202526.9626.9626.9026.9026.90-1.47%35
Sep 29, 202527.3027.3027.3027.3027.301.26%200
Sep 26, 202526.5226.9626.5226.9626.960.97%100
Sep 25, 202526.7026.7026.7026.7026.700.07%-
Sep 24, 202526.8227.2026.6826.6826.68-0.74%107
Sep 23, 202527.8428.0426.8826.8826.88-3.24%655
Sep 22, 202527.0827.7827.0827.7827.781.39%36
Sep 19, 202526.9427.4026.9427.4027.405.79%100
Sep 18, 202525.9025.9025.9025.9025.901.49%-
Sep 17, 202526.6226.6225.5225.5225.52-4.92%1,170
Sep 16, 202527.6227.7026.8426.8426.84-2.75%1,095
Sep 15, 202527.4628.0027.4627.6027.60-0.86%4,293
Sep 12, 202527.6227.8427.4027.8427.84-1.21%100
Sep 11, 202527.9028.1827.9028.1828.180.43%262
Sep 10, 202529.0629.4627.9628.0628.06-4.56%952
Sep 9, 202530.5430.8229.0229.4029.40-3.16%505
Sep 8, 202529.4230.3629.4030.3630.364.33%775
Sep 5, 202528.9229.6028.9229.1029.100.28%157
Sep 4, 202529.6030.0828.9429.0229.02-1.23%1,890
Sep 3, 202526.1429.7026.1429.3829.3811.29%4,707
Sep 2, 202526.5426.5425.0026.4026.40-0.45%2,215
Sep 1, 202526.4026.9826.4026.5226.52-0.90%259
Aug 29, 202525.6026.7625.6026.7626.765.60%1,641
Aug 28, 202525.3425.3425.3425.3425.34-0.78%-
Aug 27, 202525.5425.5425.3225.5425.54-1.01%1,100
Aug 26, 202524.7825.8024.7825.8025.802.46%514
Aug 25, 202525.1625.1825.1625.1825.18-0.16%100
Aug 22, 202524.8825.2624.8825.2225.221.69%700
Aug 21, 202524.1224.8024.1224.8024.802.90%50
Aug 20, 202523.7824.1423.7824.1024.100.42%1,257
Aug 19, 202523.9424.0023.9424.0024.00-0.58%130
Aug 18, 202523.6424.1423.6424.1424.143.78%200
Aug 15, 202524.5024.5023.2623.2623.26-6.96%4,183
Aug 14, 202522.4025.0022.2425.0025.0013.64%3,325
Aug 13, 202517.5122.3217.5122.0022.006.49%6,015
Aug 12, 202521.0821.0820.6620.6620.66-2.91%200
Aug 11, 202521.0221.2821.0221.2821.283.10%180
Aug 8, 202520.3420.6420.3420.6420.64-200
Aug 7, 202519.8420.6419.8420.6420.643.56%99
Aug 6, 202520.9620.9619.9319.9319.93-4.64%685
Aug 5, 202520.4620.9020.4620.9020.901.26%80
Aug 4, 202520.1420.6420.1420.6420.64-0.48%1,000
Aug 1, 202520.7420.7420.7420.7420.74-2.17%-
Jul 31, 202521.2821.4821.2021.2021.20-0.84%380
Jul 30, 202521.2021.5221.2021.3821.380.56%300
Jul 29, 202521.5821.5821.2621.2621.26-1.30%100
Jul 28, 202522.2222.3021.5421.5421.54-2.00%550
Jul 25, 202521.7022.0021.7021.9821.981.20%500
Jul 24, 202521.8021.8021.7221.7221.72-0.55%2,350
Jul 23, 202521.5621.8421.5621.8421.840.92%600
Jul 22, 202521.9821.9821.6421.6421.64-2.08%120
Jul 21, 202522.0622.1222.0622.1022.100.45%350
Jul 18, 202521.4022.0021.2222.0022.003.09%890