PVA TePla AG (TPE.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 29.72 | 30.92 | 29.14 | 30.06 | +0.54% | 106,086 |
| 2026-08-06 | 32.18 | 32.46 | 29.90 | 29.90 | -13.33% | 396,479 |
| 2026-08-05 | 35.02 | 35.12 | 33.92 | 34.50 | -0.75% | 61,432 |
| 2026-08-04 | 34.78 | 35.90 | 34.64 | 34.76 | +1.88% | 69,677 |
| 2026-08-03 | 33.70 | 34.12 | 32.32 | 34.12 | +3.52% | 67,835 |
| 2026-07-31 | 34.08 | 34.36 | 32.56 | 32.96 | +0.80% | 68,724 |
| 2026-07-30 | 31.18 | 33.24 | 31.18 | 32.70 | +4.34% | 75,136 |
| 2026-07-29 | 32.36 | 32.84 | 30.96 | 31.34 | -5.66% | 188,955 |
| 2026-07-28 | 32.84 | 33.76 | 31.76 | 33.22 | -1.48% | 129,599 |
| 2026-07-27 | 36.22 | 37.18 | 33.72 | 33.72 | -8.17% | 82,544 |
| 2026-07-24 | 36.60 | 37.80 | 36.34 | 36.72 | -0.92% | 51,756 |
| 2026-07-23 | 37.84 | 37.90 | 36.34 | 37.06 | -2.78% | 110,136 |
| 2026-07-22 | 37.44 | 38.70 | 37.00 | 38.12 | +0.05% | 43,739 |
| 2026-07-21 | 36.62 | 38.16 | 36.44 | 38.10 | +4.79% | 35,423 |
| 2026-07-20 | 37.00 | 37.20 | 36.20 | 36.36 | -0.76% | 65,780 |
| 2026-07-17 | 36.12 | 36.90 | 34.74 | 36.64 | -4.78% | 189,797 |
| 2026-07-16 | 39.46 | 40.28 | 37.52 | 38.48 | -3.07% | 75,096 |
| 2026-07-15 | 38.68 | 40.36 | 38.16 | 39.70 | +3.82% | 147,108 |
| 2026-07-14 | 37.60 | 38.52 | 37.20 | 38.24 | +0.37% | 88,031 |
| 2026-07-13 | 38.60 | 39.50 | 37.62 | 38.10 | -4.22% | 50,420 |
| 2026-07-10 | 37.76 | 39.78 | 37.52 | 39.78 | +3.49% | 73,953 |
| 2026-07-09 | 38.16 | 39.16 | 36.70 | 38.44 | +4.80% | 56,290 |
| 2026-07-08 | 37.76 | 37.98 | 34.86 | 36.68 | -0.43% | 131,880 |
| 2026-07-07 | 38.92 | 39.40 | 36.68 | 36.84 | -8.22% | 152,360 |
| 2026-07-06 | 41.30 | 41.34 | 39.44 | 40.14 | -3.83% | 127,413 |
| 2026-07-03 | 39.56 | 42.54 | 38.64 | 41.74 | +5.94% | 105,979 |
| 2026-07-02 | 42.00 | 42.02 | 39.32 | 39.40 | -8.67% | 145,468 |
| 2026-07-01 | 44.74 | 46.74 | 43.14 | 43.14 | -4.43% | 95,890 |
| 2026-06-30 | 44.30 | 45.38 | 43.22 | 45.14 | +4.25% | 62,322 |
| 2026-06-29 | 42.78 | 45.28 | 42.42 | 43.30 | -0.78% | 88,412 |
| 2026-06-26 | 42.78 | 43.78 | 41.88 | 43.64 | -0.77% | 105,153 |
| 2026-06-25 | 41.20 | 45.22 | 40.74 | 43.98 | +9.95% | 196,238 |
| 2026-06-24 | 40.98 | 41.50 | 39.46 | 40.00 | -1.67% | 56,213 |
| 2026-06-23 | 42.24 | 42.46 | 39.60 | 40.68 | -6.14% | 104,910 |
| 2026-06-22 | 44.06 | 44.34 | 42.36 | 43.34 | -0.69% | 48,429 |
| 2026-06-19 | 44.44 | 44.44 | 42.92 | 43.64 | -0.73% | 208,937 |
| 2026-06-18 | 46.00 | 46.32 | 43.96 | 43.96 | -3.47% | 98,379 |
| 2026-06-17 | 42.94 | 45.54 | 42.38 | 45.54 | +6.80% | 136,314 |
| 2026-06-16 | 43.40 | 44.12 | 42.64 | 42.64 | -2.47% | 61,107 |
| 2026-06-15 | 44.54 | 44.66 | 43.10 | 43.72 | -0.41% | 42,798 |
| 2026-06-12 | 43.50 | 44.04 | 42.00 | 43.90 | +3.88% | 45,499 |
| 2026-06-11 | 41.52 | 42.74 | 41.52 | 42.26 | +1.49% | 41,433 |
| 2026-06-10 | 41.20 | 42.64 | 40.60 | 41.64 | +0.53% | 64,331 |
| 2026-06-09 | 43.20 | 43.22 | 41.24 | 41.42 | -1.99% | 69,540 |
| 2026-06-08 | 38.82 | 42.56 | 38.56 | 42.26 | +3.78% | 87,243 |
| 2026-06-05 | 42.20 | 42.38 | 40.10 | 40.72 | -4.19% | 41,935 |
| 2026-06-04 | 43.96 | 44.00 | 41.60 | 42.50 | -2.61% | 59,576 |
| 2026-06-03 | 42.82 | 44.34 | 42.66 | 43.64 | +1.68% | 30,394 |
| 2026-06-02 | 41.52 | 43.04 | 41.14 | 42.92 | +5.35% | 50,607 |
| 2026-06-01 | 43.78 | 43.84 | 40.54 | 40.74 | -6.82% | 71,548 |
| 2026-05-29 | 43.80 | 44.24 | 43.38 | 43.72 | +0.46% | 646,490 |
| 2026-05-28 | 43.54 | 44.56 | 42.76 | 43.52 | -0.37% | 47,068 |
| 2026-05-27 | 44.86 | 45.08 | 43.22 | 43.68 | -2.02% | 66,374 |
| 2026-05-26 | 43.88 | 45.20 | 43.36 | 44.58 | +2.34% | 71,795 |
| 2026-05-25 | 43.60 | 43.94 | 42.66 | 43.56 | +2.21% | 37,429 |
| 2026-05-22 | 43.00 | 43.70 | 41.58 | 42.62 | +3.85% | 53,533 |
| 2026-05-21 | 42.40 | 42.40 | 40.52 | 41.04 | -2.75% | 35,484 |
| 2026-05-20 | 42.00 | 42.90 | 41.76 | 42.20 | +1.93% | 40,909 |
| 2026-05-19 | 43.20 | 43.82 | 40.84 | 41.40 | -4.52% | 78,353 |
| 2026-05-18 | 43.40 | 45.70 | 43.36 | 43.36 | -1.19% | 82,483 |
| 2026-05-15 | 42.60 | 44.50 | 42.22 | 43.88 | +0.87% | 72,916 |
| 2026-05-14 | 42.08 | 44.16 | 42.00 | 43.50 | +4.17% | 72,106 |
| 2026-05-13 | 40.56 | 41.76 | 39.88 | 41.76 | +4.24% | 63,773 |
| 2026-05-12 | 42.20 | 42.68 | 39.68 | 40.06 | -6.18% | 96,961 |
| 2026-05-11 | 43.78 | 44.10 | 42.54 | 42.70 | -2.11% | 70,624 |
| 2026-05-08 | 40.82 | 43.88 | 40.70 | 43.62 | +6.44% | 114,060 |
| 2026-05-07 | 40.00 | 41.78 | 38.34 | 40.98 | +8.13% | 198,633 |
| 2026-05-06 | 39.50 | 39.70 | 36.96 | 37.90 | -2.87% | 87,660 |
| 2026-05-05 | 37.18 | 39.12 | 36.92 | 39.02 | +5.29% | 80,312 |
| 2026-05-04 | 37.20 | 38.00 | 36.84 | 37.06 | +1.37% | 67,181 |
| 2026-04-30 | 34.98 | 37.22 | 34.98 | 36.56 | +3.92% | 95,772 |
| 2026-04-29 | 34.52 | 35.32 | 34.52 | 35.18 | +3.84% | 82,004 |
| 2026-04-28 | 35.10 | 35.20 | 33.12 | 33.88 | -3.20% | 61,090 |
| 2026-04-27 | 37.40 | 37.44 | 34.96 | 35.00 | -5.76% | 50,413 |
| 2026-04-24 | 37.20 | 38.04 | 36.52 | 37.14 | -0.70% | 49,872 |
| 2026-04-23 | 37.00 | 38.20 | 36.82 | 37.40 | -0.74% | 51,809 |
| 2026-04-22 | 38.86 | 39.90 | 36.96 | 37.68 | -2.33% | 74,695 |
| 2026-04-21 | 38.00 | 39.22 | 37.80 | 38.58 | +3.10% | 93,776 |
| 2026-04-20 | 35.46 | 37.96 | 35.46 | 37.42 | +2.80% | 120,632 |
| 2026-04-17 | 34.80 | 36.84 | 34.62 | 36.40 | +4.54% | 93,665 |
| 2026-04-16 | 34.44 | 35.18 | 34.06 | 34.82 | +1.81% | 55,908 |
| 2026-04-15 | 33.02 | 34.70 | 32.78 | 34.20 | +3.95% | 81,565 |
| 2026-04-14 | 33.08 | 34.10 | 32.72 | 32.90 | +0.61% | 117,227 |
| 2026-04-13 | 32.44 | 33.38 | 32.24 | 32.70 | -1.33% | 57,698 |
| 2026-04-10 | 31.22 | 33.34 | 31.22 | 33.14 | +6.90% | 140,007 |
| 2026-04-09 | 31.72 | 32.00 | 30.72 | 31.00 | -2.94% | 58,287 |
| 2026-04-08 | 31.54 | 32.20 | 31.32 | 31.94 | +7.25% | 73,616 |
| 2026-04-07 | 30.16 | 30.56 | 29.52 | 29.78 | -1.91% | 44,865 |
| 2026-04-02 | 31.00 | 31.00 | 28.46 | 30.36 | -3.37% | 79,826 |
| 2026-04-01 | 30.60 | 31.62 | 30.00 | 31.42 | +6.73% | 84,795 |
| 2026-03-31 | 30.00 | 30.22 | 29.00 | 29.44 | -1.67% | 65,309 |
| 2026-03-30 | 30.50 | 31.28 | 29.66 | 29.94 | -3.61% | 69,819 |
| 2026-03-27 | 32.46 | 32.74 | 30.26 | 31.06 | -4.72% | 100,619 |
| 2026-03-26 | 32.90 | 33.02 | 32.08 | 32.60 | -1.69% | 75,579 |
| 2026-03-25 | 31.40 | 33.48 | 31.40 | 33.16 | +5.61% | 207,781 |
| 2026-03-24 | 29.86 | 31.60 | 28.72 | 31.40 | +2.88% | 162,465 |
| 2026-03-23 | 25.88 | 31.10 | 25.76 | 30.52 | +13.12% | 262,133 |
| 2026-03-20 | 28.20 | 29.60 | 26.70 | 26.98 | -3.64% | 151,660 |
| 2026-03-19 | 27.14 | 30.00 | 27.14 | 28.00 | +2.56% | 184,935 |
| 2026-03-18 | 27.02 | 27.76 | 26.30 | 27.30 | +1.56% | 110,803 |
| 2026-03-17 | 26.48 | 26.88 | 25.70 | 26.88 | +2.05% | 42,902 |
| 2026-03-16 | 26.66 | 27.04 | 26.34 | 26.34 | -0.53% | 34,643 |
| 2026-03-13 | 26.70 | 27.04 | 26.00 | 26.48 | -1.85% | 91,498 |
| 2026-03-12 | 26.04 | 27.26 | 25.72 | 26.98 | +3.45% | 71,560 |
| 2026-03-11 | 26.88 | 27.14 | 25.94 | 26.08 | -3.69% | 32,631 |
| 2026-03-10 | 26.84 | 27.60 | 26.84 | 27.08 | +2.97% | 46,206 |
| 2026-03-09 | 25.14 | 26.46 | 24.80 | 26.30 | +0.23% | 53,751 |
| 2026-03-06 | 27.16 | 27.16 | 25.92 | 26.24 | -2.67% | 62,604 |
| 2026-03-05 | 28.00 | 28.54 | 26.72 | 26.96 | -4.33% | 79,110 |
| 2026-03-04 | 26.90 | 28.22 | 26.80 | 28.18 | +4.37% | 45,337 |
| 2026-03-03 | 26.90 | 27.20 | 26.02 | 27.00 | -1.10% | 107,273 |
| 2026-03-02 | 25.98 | 27.72 | 25.32 | 27.30 | -0.36% | 90,525 |
| 2026-02-27 | 26.50 | 27.40 | 26.48 | 27.40 | +4.10% | 77,077 |
| 2026-02-26 | 26.42 | 27.44 | 25.90 | 26.32 | -1.05% | 75,599 |
| 2026-02-25 | 25.74 | 27.22 | 25.58 | 26.60 | +4.23% | 53,772 |
| 2026-02-24 | 25.26 | 26.20 | 25.26 | 25.52 | +1.75% | 54,260 |
| 2026-02-23 | 24.62 | 25.56 | 24.34 | 25.08 | +0.24% | 45,677 |
| 2026-02-20 | 25.30 | 25.74 | 24.50 | 25.02 | -1.26% | 68,660 |
| 2026-02-19 | 24.88 | 25.52 | 24.58 | 25.34 | +1.12% | 37,374 |
| 2026-02-18 | 24.86 | 25.10 | 24.14 | 25.06 | +0.08% | 53,282 |
| 2026-02-17 | 24.08 | 25.10 | 23.58 | 25.04 | +4.07% | 79,715 |
| 2026-02-16 | 24.38 | 24.56 | 23.68 | 24.06 | -1.15% | 42,464 |
| 2026-02-13 | 23.26 | 25.12 | 23.16 | 24.34 | +7.41% | 147,861 |
| 2026-02-12 | 22.50 | 23.34 | 22.40 | 22.66 | +1.43% | 118,065 |
| 2026-02-11 | 22.42 | 23.08 | 22.34 | 22.34 | -1.59% | 72,317 |
| 2026-02-10 | 21.64 | 22.78 | 21.48 | 22.70 | +5.58% | 114,713 |
| 2026-02-09 | 20.94 | 21.80 | 20.88 | 21.50 | +3.56% | 96,871 |
| 2026-02-06 | 19.67 | 20.84 | 19.67 | 20.76 | +4.64% | 89,062 |
| 2026-02-05 | 20.54 | 20.56 | 19.84 | 19.84 | -6.85% | 206,376 |
| 2026-02-04 | 22.58 | 22.82 | 20.54 | 21.30 | -14.94% | 441,648 |
| 2026-02-03 | 26.30 | 26.42 | 24.70 | 25.04 | -4.50% | 48,743 |
| 2026-02-02 | 26.12 | 26.48 | 25.72 | 26.22 | -1.35% | 45,196 |
| 2026-01-30 | 27.00 | 27.20 | 26.58 | 26.58 | -1.48% | 27,040 |
| 2026-01-29 | 27.00 | 27.48 | 26.20 | 26.98 | -2.32% | 52,093 |
| 2026-01-28 | 29.58 | 29.90 | 27.60 | 27.62 | -3.43% | 79,403 |
| 2026-01-27 | 28.56 | 28.76 | 28.30 | 28.60 | +0.99% | 40,758 |
| 2026-01-26 | 27.92 | 28.38 | 27.50 | 28.32 | +1.22% | 53,248 |
| 2026-01-23 | 27.98 | 28.42 | 27.46 | 27.98 | -0.29% | 43,391 |
| 2026-01-22 | 27.90 | 28.84 | 27.64 | 28.06 | +2.11% | 57,798 |
| 2026-01-21 | 27.40 | 27.90 | 26.92 | 27.48 | -1.01% | 31,422 |
| 2026-01-20 | 27.40 | 28.26 | 26.80 | 27.76 | +0.29% | 35,518 |
| 2026-01-19 | 28.18 | 28.30 | 27.62 | 27.68 | -4.42% | 56,664 |
| 2026-01-16 | 28.50 | 29.28 | 28.38 | 28.96 | +0.56% | 47,218 |
| 2026-01-15 | 26.74 | 29.00 | 26.74 | 28.80 | +8.43% | 124,446 |
| 2026-01-14 | 26.80 | 26.82 | 26.08 | 26.56 | -1.26% | 38,409 |
| 2026-01-13 | 27.18 | 27.92 | 26.62 | 26.90 | +2.52% | 84,316 |
| 2026-01-12 | 25.64 | 26.26 | 25.10 | 26.24 | +3.63% | 41,082 |
| 2026-01-09 | 25.20 | 25.52 | 24.78 | 25.32 | +2.76% | 60,975 |
| 2026-01-08 | 25.36 | 26.64 | 24.64 | 24.64 | +2.24% | 85,857 |
| 2026-01-07 | 24.36 | 24.36 | 23.74 | 24.10 | -0.50% | 45,071 |
| 2026-01-06 | 24.32 | 24.42 | 23.68 | 24.22 | +0.17% | 41,210 |
| 2026-01-05 | 23.70 | 24.46 | 23.66 | 24.18 | +2.03% | 86,165 |
| 2026-01-02 | 22.84 | 23.84 | 22.12 | 23.70 | +3.95% | 99,680 |
| 2025-12-30 | 22.68 | 23.12 | 22.66 | 22.80 | -0.18% | 60,640 |
| 2025-12-29 | 22.48 | 22.88 | 22.22 | 22.84 | +1.87% | 27,851 |
| 2025-12-23 | 22.02 | 22.52 | 21.98 | 22.42 | +1.54% | 39,939 |
| 2025-12-22 | 22.16 | 22.62 | 21.94 | 22.08 | +0.91% | 67,453 |
| 2025-12-19 | 23.32 | 23.38 | 21.54 | 21.88 | -5.53% | 177,975 |
| 2025-12-18 | 23.00 | 23.32 | 23.00 | 23.16 | +0.00% | 38,223 |
| 2025-12-17 | 22.60 | 23.64 | 22.60 | 23.16 | +2.57% | 75,523 |
| 2025-12-16 | 22.58 | 23.20 | 22.52 | 22.58 | -0.53% | 27,747 |
| 2025-12-15 | 22.50 | 22.84 | 22.38 | 22.70 | +1.34% | 58,781 |
| 2025-12-12 | 22.76 | 22.88 | 22.24 | 22.40 | -0.88% | 45,139 |
| 2025-12-11 | 22.42 | 22.84 | 22.40 | 22.60 | +0.36% | 25,033 |
| 2025-12-10 | 22.40 | 22.66 | 22.30 | 22.52 | +0.54% | 23,960 |
| 2025-12-09 | 23.18 | 23.24 | 22.40 | 22.40 | -2.78% | 46,877 |
| 2025-12-08 | 23.08 | 23.32 | 22.88 | 23.04 | -0.09% | 59,229 |
| 2025-12-05 | 22.98 | 23.34 | 22.80 | 23.06 | +0.61% | 50,883 |
| 2025-12-04 | 22.40 | 22.98 | 22.38 | 22.92 | +3.99% | 53,316 |
| 2025-12-03 | 22.30 | 22.72 | 21.82 | 22.04 | -0.63% | 63,964 |
| 2025-12-02 | 22.40 | 22.94 | 22.08 | 22.18 | -1.16% | 62,447 |
| 2025-12-01 | 22.02 | 23.42 | 21.66 | 22.44 | +1.63% | 178,739 |
| 2025-11-28 | 21.96 | 22.24 | 21.72 | 22.08 | +1.28% | 56,564 |
| 2025-11-27 | 21.50 | 21.98 | 21.26 | 21.80 | +1.68% | 41,744 |
| 2025-11-26 | 21.02 | 21.54 | 20.82 | 21.44 | +2.88% | 47,875 |
| 2025-11-25 | 21.14 | 21.34 | 20.74 | 20.84 | -1.14% | 106,746 |
| 2025-11-24 | 20.78 | 21.18 | 20.78 | 21.08 | +2.33% | 45,801 |
| 2025-11-21 | 20.38 | 20.84 | 20.06 | 20.60 | -1.25% | 91,037 |
| 2025-11-20 | 21.70 | 21.84 | 20.86 | 20.86 | -1.23% | 62,870 |
| 2025-11-19 | 20.70 | 21.36 | 20.12 | 21.12 | +1.54% | 61,735 |
| 2025-11-18 | 20.00 | 21.04 | 19.86 | 20.80 | +2.26% | 193,934 |
| 2025-11-17 | 20.22 | 20.80 | 19.86 | 20.34 | +0.39% | 153,000 |
| 2025-11-14 | 20.68 | 20.88 | 19.91 | 20.26 | -2.78% | 207,906 |
| 2025-11-13 | 20.98 | 21.62 | 20.76 | 20.84 | -3.70% | 225,278 |
| 2025-11-12 | 22.60 | 23.46 | 21.52 | 21.64 | -5.75% | 143,121 |
| 2025-11-11 | 23.70 | 23.80 | 22.96 | 22.96 | -2.71% | 54,241 |
| 2025-11-10 | 24.14 | 24.38 | 23.48 | 23.60 | +0.00% | 54,350 |
| 2025-11-07 | 24.06 | 24.38 | 23.54 | 23.60 | -1.75% | 41,256 |
| 2025-11-06 | 24.86 | 25.06 | 24.02 | 24.02 | -4.07% | 45,723 |
| 2025-11-05 | 24.60 | 25.14 | 23.90 | 25.04 | -0.16% | 70,380 |
| 2025-11-04 | 24.96 | 25.42 | 24.82 | 25.08 | -2.26% | 61,822 |
| 2025-11-03 | 26.48 | 26.94 | 25.66 | 25.66 | -3.17% | 37,485 |
| 2025-10-31 | 26.96 | 27.08 | 26.42 | 26.50 | -1.56% | 30,297 |
| 2025-10-30 | 27.20 | 27.40 | 26.70 | 26.92 | -0.88% | 43,317 |
| 2025-10-29 | 27.80 | 28.04 | 27.16 | 27.16 | -2.23% | 32,726 |
| 2025-10-28 | 27.90 | 28.32 | 27.56 | 27.78 | -0.79% | 59,376 |
| 2025-10-27 | 29.02 | 29.40 | 27.92 | 28.00 | -1.55% | 82,887 |
| 2025-10-24 | 29.32 | 29.48 | 23.68 | 28.44 | -2.34% | 340,234 |
| 2025-10-23 | 29.50 | 30.12 | 28.60 | 29.12 | -1.15% | 32,193 |
| 2025-10-22 | 30.36 | 30.50 | 29.46 | 29.46 | -3.66% | 42,912 |
| 2025-10-21 | 30.56 | 31.10 | 29.70 | 30.58 | +0.07% | 54,030 |
| 2025-10-20 | 28.82 | 31.10 | 28.82 | 30.56 | +7.76% | 143,065 |
| 2025-10-17 | 29.00 | 29.00 | 27.96 | 28.36 | -3.21% | 44,407 |
| 2025-10-16 | 28.48 | 29.50 | 28.34 | 29.30 | +2.38% | 45,288 |
| 2025-10-15 | 28.40 | 29.02 | 28.12 | 28.62 | +1.71% | 41,624 |
| 2025-10-14 | 27.70 | 28.34 | 27.36 | 28.14 | +1.44% | 40,317 |
| 2025-10-13 | 27.60 | 28.38 | 27.54 | 27.74 | +0.65% | 45,820 |
| 2025-10-10 | 29.06 | 29.20 | 27.56 | 27.56 | -5.75% | 52,074 |
| 2025-10-09 | 29.44 | 30.12 | 29.20 | 29.24 | -1.22% | 53,861 |
| 2025-10-08 | 29.50 | 29.60 | 28.82 | 29.60 | +0.41% | 42,948 |
| 2025-10-07 | 29.48 | 29.90 | 29.10 | 29.48 | -0.74% | 61,390 |
| 2025-10-06 | 29.04 | 30.00 | 28.86 | 29.70 | +2.27% | 75,765 |
| 2025-10-03 | 29.00 | 29.42 | 28.82 | 29.04 | +0.69% | 91,899 |
| 2025-10-02 | 27.16 | 28.84 | 27.04 | 28.84 | +7.21% | 54,090 |
| 2025-10-01 | 27.14 | 27.18 | 26.80 | 26.90 | -1.39% | 19,563 |
| 2025-09-30 | 26.90 | 27.38 | 26.78 | 27.28 | +0.37% | 47,280 |
| 2025-09-29 | 27.26 | 27.64 | 26.88 | 27.18 | +0.30% | 35,654 |
| 2025-09-26 | 26.64 | 27.44 | 26.56 | 27.10 | +0.82% | 63,369 |
| 2025-09-25 | 26.82 | 26.88 | 26.54 | 26.88 | +0.22% | 24,447 |
| 2025-09-24 | 27.00 | 27.40 | 26.70 | 26.82 | -0.74% | 22,095 |
| 2025-09-23 | 27.86 | 28.28 | 26.92 | 27.02 | -3.15% | 41,230 |
| 2025-09-22 | 27.42 | 27.98 | 27.30 | 27.90 | +2.57% | 70,661 |
| 2025-09-19 | 26.98 | 27.30 | 26.90 | 27.20 | +0.59% | 72,785 |
| 2025-09-18 | 26.40 | 27.24 | 26.40 | 27.04 | +3.76% | 78,839 |
| 2025-09-17 | 25.68 | 26.28 | 25.40 | 26.06 | -3.55% | 174,179 |
| 2025-09-16 | 27.66 | 27.88 | 26.78 | 27.02 | -2.03% | 51,247 |
| 2025-09-15 | 27.46 | 28.12 | 27.40 | 27.58 | +1.17% | 45,414 |
| 2025-09-12 | 27.76 | 28.10 | 27.20 | 27.26 | -2.22% | 49,640 |
| 2025-09-11 | 28.00 | 28.48 | 27.68 | 27.88 | -0.85% | 61,581 |
| 2025-09-10 | 29.36 | 29.58 | 27.58 | 28.12 | -3.43% | 122,030 |
| 2025-09-09 | 30.56 | 31.00 | 29.08 | 29.12 | -3.38% | 134,167 |
| 2025-09-08 | 29.80 | 30.48 | 29.52 | 30.14 | +1.89% | 131,966 |
| 2025-09-05 | 29.28 | 29.84 | 29.14 | 29.58 | +1.16% | 100,596 |
| 2025-09-04 | 29.56 | 30.34 | 29.14 | 29.24 | -1.81% | 175,555 |
| 2025-09-03 | 26.60 | 29.78 | 26.60 | 29.78 | +15.61% | 359,264 |
| 2025-09-02 | 26.62 | 26.76 | 24.94 | 25.76 | -3.38% | 125,450 |
| 2025-09-01 | 26.30 | 27.16 | 26.18 | 26.66 | +0.68% | 87,069 |
| 2025-08-29 | 25.64 | 26.66 | 25.52 | 26.48 | +2.87% | 86,304 |
| 2025-08-28 | 25.60 | 25.98 | 25.58 | 25.74 | +1.26% | 38,774 |
| 2025-08-27 | 25.60 | 25.60 | 25.36 | 25.42 | -0.31% | 43,733 |
| 2025-08-26 | 25.10 | 25.80 | 25.02 | 25.50 | +2.00% | 63,111 |
| 2025-08-25 | 25.12 | 25.22 | 24.74 | 25.00 | -1.03% | 38,866 |
| 2025-08-22 | 24.96 | 25.40 | 24.96 | 25.26 | +1.12% | 72,380 |
| 2025-08-21 | 24.38 | 25.16 | 24.08 | 24.98 | +3.22% | 83,061 |
| 2025-08-20 | 23.82 | 24.34 | 23.66 | 24.20 | +0.83% | 27,714 |
| 2025-08-19 | 23.98 | 24.14 | 23.90 | 24.00 | -0.25% | 39,147 |
| 2025-08-18 | 23.82 | 24.28 | 23.82 | 24.06 | +0.33% | 66,937 |
| 2025-08-15 | 24.54 | 24.62 | 23.98 | 23.98 | -2.28% | 79,699 |
| 2025-08-14 | 22.54 | 25.16 | 22.54 | 24.54 | +10.64% | 426,716 |
| 2025-08-13 | 19.00 | 22.56 | 18.65 | 22.18 | +6.12% | 446,114 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+9.97%). Worst month: Mar (-7.44%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is PVA TePla AG's (TPE.DE) latest close?
30.06 on 2026-08-07, from the Closelook data lake's daily price record.
What is TPE.DE's 52-week high and low?
46.74 high and 18.65 low over the trailing 52 weeks, as of 2026-08-07.
What is PVA TePla AG's strongest and weakest month historically?
Historically, TPE.DE's strongest calendar month has been Jan (average +9.97%) and its weakest Mar (average -7.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.