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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	22.98	23.06	23.06	23.34	22.8	50,883
December 04, 2025	22.4	22.92	22.92	22.98	22.38	53,316
December 03, 2025	22.3	22.2	22.2	22.72	21.82	64,004
December 02, 2025	22.4	22.18	22.18	22.94	22.08	62,447
December 01, 2025	22.02	22.44	22.44	23.42	21.66	178,739
November 28, 2025	21.96	22.08	22.08	22.24	21.72	56,564
November 27, 2025	21.5	21.8	21.8	21.98	21.26	41,744
November 26, 2025	21.02	21.44	21.44	21.54	20.82	47,875
November 25, 2025	21.14	20.84	20.84	21.34	20.74	106,746
November 24, 2025	20.78	21.08	21.08	21.18	20.78	45,801
November 21, 2025	20.38	20.6	20.6	20.84	20.06	91,037
November 20, 2025	21.7	20.86	20.86	21.84	20.86	62,870
November 19, 2025	20.7	21.12	21.12	21.36	20.12	61,735
November 18, 2025	20	20.8	20.8	21.04	19.86	193,934
November 17, 2025	20.22	20.34	20.34	20.8	19.86	153,000
November 14, 2025	20.68	20.26	20.26	20.88	19.91	207,906
November 13, 2025	20.98	20.84	20.84	21.62	20.76	225,278
November 12, 2025	22.6	21.64	21.64	23.46	21.52	143,121
November 11, 2025	23.7	22.96	22.96	23.8	22.96	54,241
November 10, 2025	24.14	23.6	23.6	24.38	23.48	54,350
November 07, 2025	24.06	23.6	23.6	24.38	23.54	41,256
November 06, 2025	24.86	24.02	24.02	25.06	24.02	45,723
November 05, 2025	24.6	25.04	25.04	25.14	23.9	70,380
November 04, 2025	24.96	25.08	25.08	25.42	24.82	61,822
November 03, 2025	26.48	25.66	25.66	26.94	25.66	37,485
October 31, 2025	26.96	26.5	26.5	27.08	26.42	30,297
October 30, 2025	27.2	26.92	26.92	27.4	26.7	43,317
October 29, 2025	27.8	27.16	27.16	28.04	27.16	32,726
October 28, 2025	27.9	27.78	27.78	28.32	27.56	59,376
October 27, 2025	29.02	28	28	29.4	27.92	82,887
October 24, 2025	29.32	28.44	28.44	29.48	23.68	340,234
October 23, 2025	29.5	29.12	29.12	30.12	28.6	32,193
October 22, 2025	30.36	29.46	29.46	30.5	29.46	42,912
October 21, 2025	30.56	30.58	30.58	31.1	29.7	54,030
October 20, 2025	28.82	30.56	30.56	31.1	28.82	143,065
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

PVA TePla AG (TPE.DE) XETRA