PVA TePla AG (VIE:TPEG)
Austria
· Delayed Price · Currency is EUR 26.20
+0.14 (0.54%)
Last updated: Mar 9, 2026, 3:30 PM CET
PVA TePla AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.44 | 25.70 | 25.44 | 25.70 | - | -1.38% | - |
| 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% | - |
| Jan 22, 2026 | 27.84 | 28.72 | 27.84 | 28.10 | 28.10 | 1.89% | - |
| Jan 21, 2026 | 27.50 | 27.64 | 27.08 | 27.58 | 27.58 | -0.65% | 527 |
| Jan 20, 2026 | 27.26 | 27.92 | 27.26 | 27.76 | 27.76 | - | - |
| Jan 19, 2026 | 28.18 | 28.18 | 27.64 | 27.76 | 27.76 | -4.01% | 328 |
| Jan 16, 2026 | 29.14 | 29.14 | 28.44 | 28.92 | 28.92 | 1.05% | - |
| Jan 15, 2026 | 26.96 | 28.92 | 26.96 | 28.62 | 28.62 | 7.76% | - |
| Jan 14, 2026 | 26.80 | 26.80 | 26.24 | 26.56 | 26.56 | -1.99% | 147 |
| Jan 13, 2026 | 27.08 | 27.10 | 26.78 | 27.10 | 27.10 | 3.20% | - |
| Jan 12, 2026 | 25.46 | 26.26 | 25.36 | 26.26 | 26.26 | 3.63% | - |
| Jan 9, 2026 | 25.34 | 25.34 | 25.04 | 25.34 | 25.34 | 1.04% | 42 |
| Jan 8, 2026 | 25.04 | 25.08 | 24.88 | 25.08 | 25.08 | 3.89% | - |
| Jan 7, 2026 | 24.22 | 24.22 | 23.98 | 24.14 | 24.14 | -0.66% | - |
| Jan 6, 2026 | 24.14 | 24.30 | 23.90 | 24.30 | 24.30 | 0.33% | - |
| Jan 5, 2026 | 23.80 | 24.26 | 23.72 | 24.22 | 24.22 | 2.63% | - |
| Jan 2, 2026 | 22.36 | 23.60 | 22.36 | 23.60 | 23.60 | 3.06% | - |
| Dec 30, 2025 | 22.78 | 22.90 | 22.72 | 22.90 | 22.90 | 0.09% | - |
| Dec 29, 2025 | 22.48 | 22.88 | 22.36 | 22.88 | 22.88 | 2.14% | - |
| 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% | - |
| Oct 14, 2025 | 27.42 | 28.32 | 27.42 | 28.32 | 28.32 | 2.16% | - |