PVA TePla AG - 0NL1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	28.4	28.46	28.46	28.78	28.26	1,179
October 16, 2025	28.48	29.44	29.44	29.44	28.48	353
October 15, 2025	28.3	28.53	28.53	28.96	28.25	27,828
October 14, 2025	27.36	28.14	28.14	28.14	27.36	16,483
October 13, 2025	27.5	27.56	27.56	28.22	27.5	1,412
October 10, 2025	29.02	27.72	27.72	29.22	27.72	312
October 09, 2025	29.5	29.44	29.44	30.12	29.32	16,009
October 08, 2025	28.78	29.46	29.46	29.5	28.78	1,914
October 07, 2025	29.62	29.3	29.3	29.9	29.12	12,415
October 06, 2025	29.04	29.92	29.92	29.92	29.04	6,785
October 03, 2025	28.98	29.24	29.24	29.24	28.88	1,169
October 02, 2025	27.46	28.8	28.8	28.8	27.46	7,333
October 01, 2025	27.06	27.16	27.16	27.16	27.06	100
September 30, 2025	26.74	27.28	27.28	27.28	26.74	14,653
September 29, 2025	27.4	27.3	27.3	27.66	27.26	301
September 26, 2025	27.42	27.12	27.12	27.42	26.98	3,206
September 25, 2025	26.64	26.7	26.7	26.82	26.56	67
September 24, 2025	26.82	27.3	27.3	27.3	26.82	209
September 23, 2025	27.86	27.18	27.18	28.28	27.18	669
September 22, 2025	27.22	27.88	27.88	27.92	27.22	1,481
September 19, 2025	26.9	27.24	27.24	27.24	26.9	2,694
September 18, 2025	26.54	26.96	26.96	27.12	26.54	1,178
September 17, 2025	25.6	26.02	26.02	26.24	25.44	2,827
September 16, 2025	27.8	27.04	27.04	27.82	27.04	592
September 15, 2025	27.6	27.56	27.56	27.9	27.44	4,063
September 12, 2025	27.76	27.28	27.48	27.86	27.22	546
September 11, 2025	27.98	27.86	27.86	28.2	27.82	231
September 10, 2025	28.92	28	28	28.92	27.7	1,959
September 09, 2025	30.74	29.22	29.22	30.74	29.16	18,626
September 08, 2025	29.78	30.4	30.4	30.5	29.64	439
September 05, 2025	29.3	29.54	29.57	29.7	29.3	6,322
September 04, 2025	29.56	29.22	29.22	30.08	29.14	3,241
September 03, 2025	27.72	29.44	29.44	29.62	27.72	10,670
September 02, 2025	26.74	25.58	25.58	26.74	24.96	2,172
September 01, 2025	26.3	27.02	27.02	27.14	26.16	35,662
August 29, 2025	25.64	26.51	26.51	26.58	25.44	23,479
August 28, 2025	25.58	25.74	25.74	25.98	25.58	47,011
August 27, 2025	25.64	25.42	25.42	25.64	25.42	56,785
August 26, 2025	25.5	25.58	25.58	25.78	25.47	8,247
August 22, 2025	25.28	25.19	25.19	25.34	25	9,308
August 21, 2025	24.44	24.97	24.97	25.16	24.44	46,685
August 20, 2025	23.98	24.28	24.28	24.28	23.94	2,825
August 19, 2025	24.06	24	24	24.08	23.96	16,130
August 18, 2025	23.9	24	24	24.24	23.82	8,270
August 15, 2025	24.54	24.3	24.3	24.54	24.02	15,280
August 14, 2025	22.6	24.62	24.62	25.06	22.6	120,294
August 13, 2025	19	22.26	22.26	22.46	18.85	57,707
August 12, 2025	21.02	20.9	20.9	21.1	20.78	19,956
August 11, 2025	21.12	21.1	21.1	21.39	21.1	74,110
August 08, 2025	20.82	21.01	21.01	21.01	20.75	5,675
August 07, 2025	20.3	20.58	20.58	20.64	20.3	19,453
August 06, 2025	21	19.99	19.99	21	19.99	20,100
August 05, 2025	20.4	20.92	20.92	20.96	20.4	518
August 04, 2025	20.4	20.28	20.28	20.4	20.28	100
August 01, 2025	20.94	20.5	20.5	21.24	20.4	16,589
July 31, 2025	21.28	21.27	21.27	21.28	21.16	18,584
July 30, 2025	21.5	21.72	21.72	21.72	21.42	294
July 29, 2025	21.9	21.42	21.42	21.9	21.2	46,583
July 28, 2025	22.28	21.86	21.86	22.62	21.85	5,415
July 25, 2025	21.8	21.85	21.85	21.85	21.8	121,139

PVA TePla AG (0NL1.L) LSE