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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	22.1	22.4	22.32	22.4	22.1	453
December 22, 2025	22.12	21.96	21.96	22.5	21.9	276
December 19, 2025	23.2	21.64	21.64	23.38	21.6	16,079
December 18, 2025	23.02	23.11	23.11	23.16	23.02	25,610
December 17, 2025	22.61	23.16	23.16	23.5	22.61	25,319
December 16, 2025	22.54	22.56	22.56	22.58	22.54	150
December 15, 2025	22.5	22.7	22.7	22.7	22.5	1,624
December 12, 2025	22.64	22.52	22.7	22.88	22.52	21
December 11, 2025	22.42	22.5	22.5	22.68	22.42	289
December 10, 2025	22.52	22.48	22.48	22.52	22.48	65
December 09, 2025	22.76	22.48	22.48	22.76	22.48	4,122
December 08, 2025	23.08	23.02	23.02	23.38	23.02	179
December 05, 2025	23.1	23.06	23.06	23.3	22.92	83
December 04, 2025	22.74	22.66	22.66	22.74	22.58	40
December 03, 2025	22.38	22	22	22.38	22	103
December 02, 2025	22.58	22.32	22.32	22.92	22.32	3
December 01, 2025	22.08	23.18	23.18	23.18	21.78	1,338
November 28, 2025	21.94	21.77	21.77	22.02	21.77	530
November 27, 2025	21.54	21.77	21.77	21.98	21.44	15,548
November 26, 2025	21	21.14	21.14	21.14	21	45
November 25, 2025	21.28	21	21	21.28	20.8	1,013
November 24, 2025	20.9	21.06	21.06	21.08	20.9	6,418
November 21, 2025	20.46	20.63	20.63	20.82	20.26	50,269
November 20, 2025	21.66	21.12	21.12	21.84	21.1	85
November 19, 2025	20.7	21.08	21.08	21.28	20.7	80
November 18, 2025	20.08	20.74	20.74	20.74	20	142
November 17, 2025	20.28	20.32	20.32	20.68	19.92	58,116
November 14, 2025	20.86	20.32	20.32	20.9	20.02	10,807
November 13, 2025	20.94	21.05	21.05	21.64	20.78	329,240
November 12, 2025	22.64	21.6	21.6	23.46	21.5	1,203
November 11, 2025	23.76	23.14	23.14	23.76	23.14	109
November 10, 2025	24.26	23.54	23.54	24.36	23.52	403
November 07, 2025	24.08	23.78	23.78	24.08	23.78	7
November 06, 2025	24.98	24.02	24.02	25	24.02	29,342
November 05, 2025	24.76	24.98	24.98	25.12	24.01	24,181
November 04, 2025	24.9	25.38	25.38	25.38	24.9	30,813
November 03, 2025	26.5	26.22	26.22	26.66	26.22	134
October 31, 2025	27	26.56	26.56	27	26.56	108
October 30, 2025	27.28	27.2	27.2	27.28	26.96	32
October 29, 2025	27.44	27.26	27.26	27.5	27.26	1,224
October 28, 2025	27.92	27.74	27.74	28.08	27.54	251
October 27, 2025	29.08	27.99	27.99	29.26	27.96	7,054
October 24, 2025	29.32	27.86	27.86	29.42	23.6	65,397
October 23, 2025	29.44	29.3	29.3	29.5	28.54	268
October 22, 2025	30.54	29.7	29.7	30.54	29.7	9,329
October 21, 2025	30.54	30.58	30.58	31.08	29.88	4,787
October 20, 2025	28.9	30.46	30.46	30.96	28.82	13,368
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

PVA TePla AG (0NL1.L) LSE