PVA TePla AG (TPE.DE)
XETRA: TPE.DE
· Real-Time Price · USD
15.19
-0.11 (-0.72%)
At close: Apr 17, 2025, 5:28 PM
TPE.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 15.30 | 15.54 | 15.09 | 15.19 | n/a | -0.72% | 72,895 |
| Apr 16, 2025 | 15.15 | 15.50 | 14.94 | 15.30 | n/a | -0.65% | 109,354 |
| Apr 15, 2025 | 13.70 | 15.68 | 13.44 | 15.40 | n/a | 14.07% | 206,426 |
| Apr 14, 2025 | 13.46 | 13.63 | 13.27 | 13.50 | n/a | 3.05% | 50,700 |
| Apr 11, 2025 | 13.20 | 13.41 | 13.08 | 13.10 | n/a | 0.77% | 65,195 |
| Apr 10, 2025 | 13.59 | 13.78 | 12.93 | 13.00 | n/a | 3.34% | 75,460 |
| Apr 9, 2025 | 12.31 | 12.64 | 12.26 | 12.58 | n/a | -0.79% | 83,950 |
| Apr 8, 2025 | 12.50 | 12.93 | 12.04 | 12.68 | n/a | 2.84% | 190,270 |
| Apr 7, 2025 | 11.07 | 13.05 | 11.05 | 12.33 | n/a | 0.16% | 210,842 |
| Apr 4, 2025 | 13.61 | 13.70 | 12.19 | 12.31 | n/a | -10.21% | 125,959 |
| Apr 3, 2025 | 13.21 | 13.87 | 13.21 | 13.71 | n/a | -1.65% | 88,312 |
| Apr 2, 2025 | 13.70 | 13.98 | 13.50 | 13.94 | n/a | 1.98% | 55,508 |
| Apr 1, 2025 | 12.75 | 13.67 | 12.75 | 13.67 | n/a | 8.58% | 66,857 |
| Mar 31, 2025 | 13.10 | 13.38 | 12.55 | 12.59 | n/a | -5.97% | 129,693 |
| Mar 28, 2025 | 14.64 | 14.64 | 13.39 | 13.39 | n/a | -9.22% | 60,210 |
| Mar 27, 2025 | 15.05 | 15.14 | 14.74 | 14.75 | n/a | -2.70% | 62,419 |
| Mar 26, 2025 | 15.38 | 15.56 | 15.16 | 15.16 | n/a | -0.85% | 68,281 |
| Mar 25, 2025 | 15.50 | 15.61 | 14.95 | 15.29 | n/a | -2.05% | 98,328 |
| Mar 24, 2025 | 15.42 | 15.75 | 15.27 | 15.61 | n/a | 2.09% | 116,182 |
| Mar 21, 2025 | 15.32 | 15.58 | 14.68 | 15.29 | n/a | 1.59% | 169,240 |