PVA TePla AG (0NL1.L) LSE

29.98

-1.3824(-4.41%)

Updated at April 02 04:52PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	30.82	29.98	29.98	30.82	28.42	28,247
April 01, 2026	30.58	31.36	31.36	31.54	30.12	32,849
March 31, 2026	29.9	29.98	29.98	30.22	29.16	6,256
March 30, 2026	30.66	30.12	30.12	31.16	29.66	1,489
March 27, 2026	32.48	30.84	30.84	32.7	30.22	6,543
March 26, 2026	32.86	32.78	32.78	32.9	32.12	45,404
March 25, 2026	31.4	33.1	33.1	33.52	31.4	49,825
March 24, 2026	29.86	30.18	30.18	31.32	28.92	169,554
March 23, 2026	26	29.08	29.08	31	26	6,722
March 20, 2026	28.5	27.2	27.2	29.14	26.78	1,918
March 19, 2026	27.3	28.34	28.34	29.84	27.22	3,174
March 18, 2026	27.7	27.18	27.18	27.7	26.4	1,741
March 17, 2026	25.9	26.3	26.3	26.3	25.9	25
March 16, 2026	26.7	26.76	26.76	26.88	26.7	82
March 13, 2026	26.92	26.49	26.49	26.92	26.12	7,473
March 12, 2026	25.8	26.82	26.82	26.82	25.8	702
March 11, 2026	26.82	26	26	26.82	25.96	854
March 10, 2026	27.42	27.04	27.04	27.42	27.04	8,379
March 09, 2026	25.3	25.76	25.76	25.76	24.8	244
March 06, 2026	26.76	26.46	26.46	26.98	26.46	258
March 05, 2026	28	27.14	27.14	28.38	26.72	316
March 04, 2026	27.72	27.74	27.74	27.74	27.72	2
March 03, 2026	26.48	26.88	26.88	27.02	26.32	323
March 02, 2026	25.76	27.3	27.3	27.51	25.52	12,171
February 27, 2026	26.82	27.38	27.38	27.38	26.82	6,442
February 26, 2026	26.12	26.38	26.38	27.26	25.88	1,131
February 25, 2026	25.9	26.66	26.66	26.82	25.9	211
February 24, 2026	25.26	25.92	25.92	26	25.26	1,100
February 23, 2026	24.52	25.22	25.22	25.34	24.52	183
February 20, 2026	25.74	24.96	0	25.74	24.76	278
February 19, 2026	24.96	25.24	0	25.5	24.72	184
February 18, 2026	25.12	25.04	0	25.12	24.18	1,018
February 17, 2026	23.56	24.32	0	24.32	23.56	7
February 16, 2026	23.94	23.94	0	24.27	23.8	1,560
February 13, 2026	23.52	24.34	0	25	23.52	5,206
February 12, 2026	22.5	22.78	0	23.36	22.5	1,863
February 11, 2026	22.44	22.56	0	22.88	22.44	858
February 10, 2026	21.9	22.4	0	22.76	21.9	7,028
February 09, 2026	21.06	21.54	0	21.68	21.02	7,879
February 06, 2026	19.58	20.74	0	20.74	19.58	3,878
February 05, 2026	20.4	19.99	0	20.48	19.87	69,185
February 04, 2026	22.52	21.61	0	22.52	20.68	111,938
February 03, 2026	26.02	25.02	0	26.02	24.84	427
February 02, 2026	26.06	26.48	0	26.48	25.92	733
January 30, 2026	27.16	27.01	0	27.2	26.84	6,077
January 29, 2026	27	27	0	27.32	26.68	15,996
January 28, 2026	29.88	27.62	0	29.88	27.62	28,251
January 27, 2026	28.64	28.7	0	28.72	28.4	9,664
January 26, 2026	28	27.82	0	28.32	27.62	33,941
January 23, 2026	28.14	28	0	28.2	27.46	7,199
January 22, 2026	27.74	28.66	0	28.84	27.74	48,692
January 21, 2026	27.9	27.62	0	27.9	27.32	1,976
January 20, 2026	27.3	28.02	0	28.02	27.3	16,289
January 19, 2026	28.16	27.68	0	28.4	27.62	155,223
January 16, 2026	28.64	28.65	0	29	28.44	105,493
January 15, 2026	26.78	28.48	0	28.74	26.78	39,147
January 14, 2026	26.54	26.56	0	26.6	26.26	228
January 13, 2026	27.28	26.78	0	27.82	26.78	482
January 12, 2026	25.48	25.48	0	25.48	25.48	4
January 09, 2026	25.02	25.14	0	25.28	24.95	17,533