PVA TePla AG
30.48EUR
-1.1400 (-3.61%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 31.62 | 38,196 |
| Fr 09/04/26 | 31.28 | 91,044 |
| Th 09/03/26 | 29.62 | 43,190 |
| We 09/02/26 | 29.94 | 57,297 |
| Tu 09/01/26 | 30.46 | 67,343 |
| Mo 08/31/26 | 30.90 | 96,218 |
| Fr 08/28/26 | 30.86 | 58,527 |
| Th 08/27/26 | 30.06 | 52,546 |
| We 08/26/26 | 29.32 | 62,326 |
| Tu 08/25/26 | 29.38 | 86,266 |
| Mo 08/24/26 | 28.68 | 73,398 |
| Fr 08/21/26 | 29.62 | 27,923 |
| Th 08/20/26 | 29.50 | 46,192 |
| We 08/19/26 | 29.00 | 71,683 |
| Tu 08/18/26 | 30.00 | 75,392 |
| Mo 08/17/26 | 30.90 | 34,071 |
| Fr 08/14/26 | 31.00 | 39,202 |
| Th 08/13/26 | 31.52 | 51,832 |
| We 08/12/26 | 31.86 | 44,453 |
| Tu 08/11/26 | 31.70 | 90,261 |
| Mo 08/10/26 | 30.14 | 131,149 |
| Fr 08/07/26 | 30.06 | 106,086 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 29.90 | 396,479 |
| We 08/05/26 | 34.50 | 61,432 |
| Tu 08/04/26 | 34.76 | 69,677 |
| Mo 08/03/26 | 34.12 | 68,280 |
| Fr 07/31/26 | 32.96 | 68,724 |
| Th 07/30/26 | 32.70 | 75,136 |
| We 07/29/26 | 31.34 | 188,987 |
| Tu 07/28/26 | 33.22 | 129,799 |
| Mo 07/27/26 | 33.72 | 82,812 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 36.84 | 152,766 |
| Mo 07/06/26 | 40.14 | 127,413 |
| Fr 07/03/26 | 41.74 | 105,979 |
| Th 07/02/26 | 39.40 | 145,468 |
| We 07/01/26 | 43.14 | 97,300 |
| Tu 06/30/26 | 45.14 | 62,322 |
| Mo 06/29/26 | 43.30 | 88,412 |
| Fr 06/26/26 | 43.64 | 105,163 |
| Th 06/25/26 | 40.00 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 06/05/26 | 40.72 | 41,935 |
| Th 06/04/26 | 42.50 | 59,576 |
| We 06/03/26 | 43.64 | 30,394 |
| Tu 06/02/26 | 42.92 | 50,607 |
| Mo 06/01/26 | 40.74 | 71,548 |
| Fr 05/29/26 | 43.72 | 646,490 |
| Th 05/28/26 | 43.52 | 47,068 |
| We 05/27/26 | 43.68 | 66,439 |
| Tu 05/26/26 | 44.58 | 72,835 |
| Date | Last Price | Volume |
|---|---|---|
| We 05/06/26 | 37.90 | 87,660 |
| Tu 05/05/26 | 39.02 | 80,322 |
| Mo 05/04/26 | 37.06 | 67,181 |
| Th 04/30/26 | 36.56 | 95,772 |
| We 04/29/26 | 35.18 | 82,049 |
| Tu 04/28/26 | 33.88 | 61,290 |
| Mo 04/27/26 | 35.00 | 50,663 |
| Fr 04/24/26 | 37.14 | 49,872 |
| Th 04/23/26 | 37.40 |
| Date | Last Price | Volume |
|---|---|---|
| We 04/01/26 | 31.42 | 84,795 |
| Tu 03/31/26 | 29.44 | 65,709 |
| Mo 03/30/26 | 29.94 | 71,254 |
| Fr 03/27/26 | 31.06 | 100,619 |
| Th 03/26/26 | 32.60 | 75,734 |
| We 03/25/26 | 33.16 | 207,781 |
| Tu 03/24/26 | 31.40 | 162,774 |
| Mo 03/23/26 | 30.52 | 263,381 |
| Fr 03/20/26 | 26.98 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/02/26 | 27.30 | 90,725 |
| Fr 02/27/26 | 27.40 | 77,127 |
| Th 02/26/26 | 26.32 | 75,729 |
| We 02/25/26 | 26.60 | 0 |
| Tu 02/24/26 | 25.52 | 54,260 |
| Mo 02/23/26 | 25.08 | 45,711 |
| Fr 02/20/26 | 25.02 | 68,660 |
| Th 02/19/26 | 25.34 | 37,524 |
| We 02/18/26 | 25.06 |
| Date | Last Price | Volume |
|---|---|---|
| Th 01/29/26 | 26.98 | 0 |
| We 01/28/26 | 27.62 | 79,528 |
| Tu 01/27/26 | 28.60 | 40,788 |
| Mo 01/26/26 | 28.32 | 54,348 |
| Fr 01/23/26 | 27.98 | 43,391 |
| Th 01/22/26 | 28.06 | 57,798 |
| We 01/21/26 | 27.48 | 31,422 |
| Tu 01/20/26 | 27.76 | 35,518 |
| Mo 01/19/26 | 27.68 | 56,664 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 22.42 | 39,939 |
| Mo 12/22/25 | 22.08 | 67,453 |
| Fr 12/19/25 | 21.88 | 178,975 |
| Th 12/18/25 | 23.16 | 38,223 |
| We 12/17/25 | 23.16 | 75,523 |
| Tu 12/16/25 | 22.58 | 27,747 |
| Mo 12/15/25 | 22.70 | 58,781 |
| Fr 12/12/25 | 22.40 | 45,139 |
| Th 12/11/25 | 22.60 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 11/21/25 | 20.60 | 91,037 |
| Th 11/20/25 | 20.86 | 62,870 |
| We 11/19/25 | 21.12 | 61,735 |
| Tu 11/18/25 | 20.80 | 193,934 |
| Mo 11/17/25 | 20.34 | 153,000 |
| Fr 11/14/25 | 20.26 | 207,906 |
| Th 11/13/25 | 20.84 | 225,278 |
| We 11/12/25 | 21.64 | 143,121 |
| Tu 11/11/25 | 22.96 | 54,241 |
| Date | Last Price | Volume |
|---|---|---|
| We 10/22/25 | 29.46 | 42,912 |
| Tu 10/21/25 | 30.58 | 54,030 |
| Mo 10/20/25 | 30.56 | 143,065 |
| Fr 10/17/25 | 28.36 | 44,407 |
| Th 10/16/25 | 29.30 | 45,288 |
| We 10/15/25 | 28.62 | 41,624 |
| Tu 10/14/25 | 28.14 | 40,317 |
| Mo 10/13/25 | 27.74 | 45,820 |
| Fr 10/10/25 | 27.56 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 09/22/25 | 27.90 | 70,661 |
| Fr 09/19/25 | 27.20 | 72,785 |
| Th 09/18/25 | 27.04 | 78,839 |
| We 09/17/25 | 26.06 | 174,179 |
| Tu 09/16/25 | 27.02 | 51,247 |
| Mo 09/15/25 | 27.58 | 45,414 |
| Fr 09/12/25 | 27.26 | 49,640 |
| Th 09/11/25 | 27.88 | 61,581 |
| We 09/10/25 | 28.12 |
| Fr 07/24/26 |
| 36.72 |
| 51,756 |
| Th 07/23/26 | 37.06 | 110,136 |
| We 07/22/26 | 38.12 | 43,739 |
| Tu 07/21/26 | 38.10 | 35,433 |
| Mo 07/20/26 | 36.36 | 65,940 |
| Fr 07/17/26 | 36.64 | 191,312 |
| Th 07/16/26 | 38.48 | 75,718 |
| We 07/15/26 | 39.70 | 147,108 |
| Tu 07/14/26 | 38.24 | 88,031 |
| Mo 07/13/26 | 38.10 | 51,531 |
| Fr 07/10/26 | 39.78 | 73,953 |
| Th 07/09/26 | 38.44 | 56,290 |
| We 07/08/26 | 36.68 | 131,880 |
| 0 |
| We 06/24/26 | 40.00 | 56,213 |
| Tu 06/23/26 | 40.68 | 104,910 |
| Mo 06/22/26 | 43.34 | 48,429 |
| Fr 06/19/26 | 43.64 | 209,187 |
| Th 06/18/26 | 43.96 | 98,379 |
| We 06/17/26 | 45.54 | 137,254 |
| Tu 06/16/26 | 42.64 | 61,307 |
| Mo 06/15/26 | 43.72 | 43,298 |
| Fr 06/12/26 | 43.90 | 45,499 |
| Th 06/11/26 | 42.26 | 41,433 |
| We 06/10/26 | 41.64 | 64,331 |
| Tu 06/09/26 | 41.42 | 69,730 |
| Mo 06/08/26 | 42.26 | 87,243 |
| Mo 05/25/26 |
| 43.56 |
| 37,429 |
| Fr 05/22/26 | 42.62 | 53,533 |
| Th 05/21/26 | 41.04 | 35,514 |
| We 05/20/26 | 42.20 | 40,939 |
| Tu 05/19/26 | 41.40 | 78,478 |
| Mo 05/18/26 | 43.36 | 83,533 |
| Fr 05/15/26 | 43.88 | 72,943 |
| Th 05/14/26 | 43.50 | 72,106 |
| We 05/13/26 | 41.76 | 64,155 |
| Tu 05/12/26 | 40.06 | 97,061 |
| Mo 05/11/26 | 42.70 | 71,674 |
| Fr 05/08/26 | 43.62 | 115,680 |
| Th 05/07/26 | 40.98 | 199,483 |
| 52,717 |
| We 04/22/26 | 37.68 | 74,695 |
| Tu 04/21/26 | 38.58 | 94,405 |
| Mo 04/20/26 | 37.42 | 120,732 |
| Fr 04/17/26 | 36.40 | 93,665 |
| Th 04/16/26 | 34.82 | 56,523 |
| We 04/15/26 | 34.20 | 81,565 |
| Tu 04/14/26 | 32.90 | 117,227 |
| Mo 04/13/26 | 32.70 | 57,698 |
| Fr 04/10/26 | 33.14 | 140,522 |
| Th 04/09/26 | 31.00 | 58,287 |
| We 04/08/26 | 31.94 | 73,716 |
| Tu 04/07/26 | 29.78 | 44,865 |
| Th 04/02/26 | 30.36 | 79,826 |
| 151,760 |
| Th 03/19/26 | 28.00 | 184,935 |
| We 03/18/26 | 27.30 | 110,803 |
| Tu 03/17/26 | 26.88 | 42,902 |
| Mo 03/16/26 | 26.34 | 34,643 |
| Fr 03/13/26 | 26.48 | 91,518 |
| Th 03/12/26 | 26.98 | 71,560 |
| We 03/11/26 | 26.08 | 32,656 |
| Tu 03/10/26 | 27.08 | 46,256 |
| Mo 03/09/26 | 26.30 | 53,796 |
| Fr 03/06/26 | 26.24 | 62,644 |
| Th 03/05/26 | 26.96 | 79,110 |
| We 03/04/26 | 28.18 | 45,337 |
| Tu 03/03/26 | 27.00 | 107,273 |
| 53,282 |
| Tu 02/17/26 | 25.04 | 80,965 |
| Mo 02/16/26 | 24.06 | 42,464 |
| Fr 02/13/26 | 24.34 | 147,861 |
| Th 02/12/26 | 22.66 | 118,065 |
| We 02/11/26 | 22.34 | 72,317 |
| Tu 02/10/26 | 22.70 | 114,713 |
| Mo 02/09/26 | 21.50 | 96,871 |
| Fr 02/06/26 | 20.76 | 89,112 |
| Th 02/05/26 | 19.84 | 206,406 |
| We 02/04/26 | 21.30 | 442,718 |
| Tu 02/03/26 | 25.04 | 48,943 |
| Mo 02/02/26 | 26.22 | 45,196 |
| Fr 01/30/26 | 26.58 | 27,245 |
| Fr 01/16/26 |
| 28.96 |
| 47,425 |
| Th 01/15/26 | 28.80 | 124,496 |
| We 01/14/26 | 26.56 | 38,409 |
| Tu 01/13/26 | 26.90 | 84,816 |
| Mo 01/12/26 | 26.24 | 41,152 |
| Fr 01/09/26 | 25.32 | 61,358 |
| Th 01/08/26 | 24.64 | 85,857 |
| We 01/07/26 | 24.10 | 45,071 |
| Tu 01/06/26 | 24.22 | 41,360 |
| Mo 01/05/26 | 24.18 | 86,165 |
| Fr 01/02/26 | 23.70 | 99,680 |
| Tu 12/30/25 | 22.80 | 60,640 |
| Mo 12/29/25 | 22.84 | 27,851 |
| 25,033 |
| We 12/10/25 | 22.52 | 24,210 |
| Tu 12/09/25 | 22.40 | 46,877 |
| Mo 12/08/25 | 23.04 | 59,229 |
| Fr 12/05/25 | 23.06 | 50,883 |
| Th 12/04/25 | 22.92 | 53,316 |
| We 12/03/25 | 22.04 | 64,004 |
| Tu 12/02/25 | 22.18 | 62,447 |
| Mo 12/01/25 | 22.44 | 178,739 |
| Fr 11/28/25 | 22.08 | 56,564 |
| Th 11/27/25 | 21.80 | 41,744 |
| We 11/26/25 | 21.44 | 47,875 |
| Tu 11/25/25 | 20.84 | 106,746 |
| Mo 11/24/25 | 21.08 | 45,801 |
| Mo 11/10/25 | 23.60 | 54,350 |
| Fr 11/07/25 | 23.60 | 41,256 |
| Th 11/06/25 | 24.02 | 45,723 |
| We 11/05/25 | 25.04 | 70,380 |
| Tu 11/04/25 | 25.08 | 61,822 |
| Mo 11/03/25 | 25.66 | 37,485 |
| Fr 10/31/25 | 26.50 | 30,297 |
| Th 10/30/25 | 26.92 | 43,317 |
| We 10/29/25 | 27.16 | 32,726 |
| Tu 10/28/25 | 27.78 | 59,376 |
| Mo 10/27/25 | 28.00 | 82,887 |
| Fr 10/24/25 | 28.44 | 340,234 |
| Th 10/23/25 | 29.12 | 32,193 |
| 52,074 |
| Th 10/09/25 | 29.24 | 53,861 |
| We 10/08/25 | 29.60 | 42,948 |
| Tu 10/07/25 | 29.48 | 61,390 |
| Mo 10/06/25 | 29.70 | 75,765 |
| Fr 10/03/25 | 29.04 | 91,899 |
| Th 10/02/25 | 28.84 | 54,090 |
| We 10/01/25 | 26.90 | 19,563 |
| Tu 09/30/25 | 27.28 | 47,280 |
| Mo 09/29/25 | 27.18 | 35,654 |
| Fr 09/26/25 | 27.10 | 63,369 |
| Th 09/25/25 | 26.88 | 24,447 |
| We 09/24/25 | 26.82 | 22,095 |
| Tu 09/23/25 | 27.02 | 41,230 |
| 122,030 |
| Tu 09/09/25 | 29.12 | 134,167 |
| Mo 09/08/25 | 30.14 | 131,966 |