PVA TePla AG - TPE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	29	28.36	28.36	29	27.96	44,407
October 16, 2025	28.48	29.3	29.3	29.5	28.34	45,288
October 15, 2025	28.4	28.62	28.62	29.02	28.12	41,624
October 14, 2025	27.7	28.14	28.14	28.34	27.36	40,317
October 13, 2025	27.6	27.74	27.74	28.38	27.54	45,820
October 10, 2025	29.06	27.56	27.56	29.2	27.56	52,074
October 09, 2025	29.44	29.24	29.24	30.12	29.2	53,861
October 08, 2025	29.5	29.6	29.6	29.6	28.82	42,948
October 07, 2025	29.48	29.48	29.48	29.9	29.1	61,390
October 06, 2025	29.04	29.7	29.7	30	28.86	75,765
October 03, 2025	29	29.04	29.04	29.42	28.82	91,899
October 02, 2025	27.16	28.84	28.84	28.84	27.04	54,090
October 01, 2025	27.14	26.9	26.9	27.18	26.8	19,563
September 30, 2025	26.9	27.28	27.28	27.38	26.78	47,280
September 29, 2025	27.26	27.18	27.18	27.64	26.88	35,654
September 26, 2025	26.64	27.1	27.1	27.44	26.56	63,369
September 25, 2025	26.82	26.88	26.88	26.88	26.54	24,447
September 24, 2025	27	26.82	26.82	27.4	26.7	22,095
September 23, 2025	27.86	27.02	27.02	28.28	26.92	41,230
September 22, 2025	27.42	27.9	27.9	27.98	27.3	70,661
September 19, 2025	26.98	27.2	27.2	27.3	26.9	72,785
September 18, 2025	26.4	27.04	27.04	27.24	26.4	78,839
September 17, 2025	25.68	26.06	26.06	26.28	25.4	174,179
September 16, 2025	27.66	27.02	27.02	27.88	26.78	51,247
September 15, 2025	27.46	27.58	27.58	28.12	27.4	45,414
September 12, 2025	27.76	27.26	27.26	28.1	27.2	49,640
September 11, 2025	28	27.88	27.88	28.48	27.68	61,581
September 10, 2025	29.36	28.12	28.12	29.58	27.58	122,030
September 09, 2025	30.56	29.12	29.12	31	29.08	134,167
September 08, 2025	29.8	30.14	30.14	30.48	29.52	131,966
September 05, 2025	29.28	29.58	29.58	29.84	29.14	100,596
September 04, 2025	29.56	29.24	29.24	30.34	29.14	175,555
September 03, 2025	26.6	29.78	29.78	29.78	26.6	359,264
September 02, 2025	26.62	25.76	25.76	26.76	24.94	125,450
September 01, 2025	26.3	26.66	26.66	27.16	26.18	87,069
August 29, 2025	25.64	26.48	26.48	26.66	25.52	86,304
August 28, 2025	25.6	25.74	25.74	25.98	25.58	38,774
August 27, 2025	25.6	25.42	25.42	25.6	25.36	43,733
August 26, 2025	25.1	25.5	25.5	25.8	25.02	63,111
August 25, 2025	25.12	25	25	25.22	24.74	38,866
August 22, 2025	24.96	25.26	25.26	25.4	24.96	72,380
August 21, 2025	24.38	24.98	24.98	25.16	24.08	83,061
August 20, 2025	23.82	24.2	24.2	24.34	23.66	27,714
August 19, 2025	23.98	24	24	24.14	23.9	39,147
August 18, 2025	23.82	24.06	24.06	24.28	23.82	66,937
August 15, 2025	24.54	23.98	23.98	24.62	23.98	79,699
August 14, 2025	22.54	24.54	24.54	25.16	22.54	426,716
August 13, 2025	19	22.18	22.18	22.56	18.65	446,114
August 12, 2025	21.06	20.9	20.9	21.06	20.78	38,286
August 11, 2025	21.12	21.1	21.1	21.44	21.1	58,154
August 08, 2025	20.66	21.02	21.02	21.02	20.66	18,171
August 07, 2025	20.22	20.58	20.58	20.74	20.22	41,563
August 06, 2025	21.04	20.12	20.12	21.12	19.99	65,654
August 05, 2025	20.66	21	21	21.06	20.66	50,342
August 04, 2025	20.38	20.52	20.52	20.74	20.24	46,484
August 01, 2025	20.96	20.48	20.48	21.16	20.28	86,197
July 31, 2025	21.6	21.28	21.28	21.92	21.16	60,535
July 30, 2025	21.18	21.66	21.66	21.86	21.18	47,773
July 29, 2025	21.92	21.34	21.34	22	21.18	82,575
July 28, 2025	22.32	21.84	21.84	22.64	21.72	42,187

PVA TePla AG (TPE.DE) XETRA