PVA TePla AG (TPE.DE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -3.4% vs the 50-day and -10.8% vs the 200-day average, 36.4% below the 52-week high and +51.1% off the 52-week low; a death cross printed 31 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: PVA TePla AG trades 3.4% below its 50-day and 10.8% below its 200-day moving average. (as of 2026-10-30)

PVA TePla builds equipment used to grow silicon crystals, inspect wafers and clean their surfaces with plasma, sold to semiconductor makers, and separately builds systems for materials processing and surface treatment used in aerospace, medical and other industrial sectors. It runs these as two segments, Semiconductor Systems and Industrial Systems, and operates from Germany across Europe, the United States and Asia.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TPE.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	31.00	31.26	29.58	29.72	-7.70%	94,317
2026-10-29	30.96	32.52	30.74	32.20	+3.87%	73,337
2026-10-28	29.80	31.08	29.36	31.00	+5.44%	67,278
2026-10-27	29.54	29.86	28.84	29.40	+0.27%	87,193
2026-10-26	27.72	29.88	27.72	29.32	+4.49%	53,079
2026-10-23	27.98	28.40	27.26	28.06	+1.01%	76,381
2026-10-22	29.40	29.58	27.68	27.78	-8.38%	110,512
2026-10-21	29.98	30.40	29.60	30.32	+2.16%	74,150
2026-10-20	30.02	30.10	28.86	29.68	-2.37%	50,984
2026-10-19	29.52	30.50	29.26	30.40	+2.70%	53,665
2026-10-16	29.86	29.92	29.16	29.60	+0.54%	66,692
2026-10-15	30.02	30.30	28.68	29.44	-6.72%	105,290
2026-10-14	31.02	32.18	30.94	31.56	+3.61%	79,492
2026-10-13	31.00	31.58	30.22	30.46	-2.87%	69,144
2026-10-12	32.14	32.68	31.26	31.36	-3.15%	51,544
2026-10-09	32.92	33.70	32.36	32.38	-0.92%	62,352
2026-10-08	33.90	34.58	32.68	32.68	-3.94%	79,618
2026-10-07	35.12	35.42	33.60	34.02	-3.90%	93,826
2026-10-06	35.36	36.18	35.08	35.40	+0.85%	80,499
2026-10-05	36.14	36.70	35.02	35.10	-2.72%	74,904
2026-10-02	34.90	36.24	34.48	36.08	+4.22%	114,867
2026-10-01	33.86	34.98	33.40	34.62	+5.23%	120,910
2026-09-30	31.68	33.52	31.50	32.90	+3.92%	101,609
2026-09-29	30.26	32.14	30.24	31.66	+5.39%	66,103
2026-09-28	30.50	30.88	29.92	30.04	-1.44%	75,402
2026-09-25	31.28	31.52	30.48	30.48	-1.17%	60,521
2026-09-24	31.00	32.18	30.04	30.84	-1.47%	128,666
2026-09-23	31.28	31.46	30.82	31.30	+0.19%	109,809
2026-09-22	30.44	31.42	29.60	31.24	+3.38%	59,009
2026-09-21	29.44	30.40	29.36	30.22	+3.92%	82,449
2026-09-18	29.06	29.80	29.00	29.08	+0.00%	78,974
2026-09-17	29.00	29.48	28.52	29.08	-1.29%	56,910
2026-09-16	28.22	29.46	28.22	29.46	+3.66%	50,452
2026-09-15	28.66	28.94	28.10	28.42	-0.14%	43,903
2026-09-14	29.50	29.50	27.42	28.46	-5.82%	133,998
2026-09-11	30.12	30.60	29.88	30.22	+0.07%	18,608
2026-09-10	30.46	30.64	29.66	30.20	-0.92%	50,737
2026-09-09	31.26	31.38	30.08	30.48	-3.61%	31,254
2026-09-08	32.20	32.20	30.70	31.62	-1.31%	38,036
2026-09-07	31.54	32.24	31.30	32.04	+2.43%	57,830
2026-09-04	29.94	31.70	29.92	31.28	+5.60%	91,044
2026-09-03	30.16	30.48	29.32	29.62	-1.07%	43,190
2026-09-02	30.20	30.28	29.42	29.94	-1.71%	57,297
2026-09-01	30.86	30.98	29.98	30.46	-1.42%	67,343
2026-08-31	30.70	31.24	30.42	30.90	+0.13%	96,118
2026-08-28	30.10	30.90	29.88	30.86	+2.66%	58,527
2026-08-27	29.66	30.20	29.52	30.06	+2.52%	52,546
2026-08-26	29.40	29.40	28.60	29.32	-0.20%	62,326
2026-08-25	28.90	30.02	28.78	29.38	+2.44%	86,266
2026-08-24	29.24	29.62	28.40	28.68	-3.17%	73,073
2026-08-21	29.70	30.20	29.14	29.62	+0.41%	27,912
2026-08-20	29.64	29.66	28.94	29.50	+1.72%	46,192
2026-08-19	29.90	30.26	28.80	29.00	-3.33%	71,683
2026-08-18	30.62	30.70	29.74	30.00	-2.91%	73,534
2026-08-17	31.62	31.70	30.74	30.90	-0.32%	34,071
2026-08-14	31.54	31.86	30.96	31.00	-1.65%	39,202
2026-08-13	32.06	32.20	31.48	31.52	-1.07%	51,832
2026-08-12	32.10	32.52	31.52	31.86	+0.50%	44,450
2026-08-11	30.02	32.18	30.02	31.70	+5.18%	90,190
2026-08-10	31.00	31.66	30.08	30.14	+0.27%	131,149
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

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).

Jan+9.97%
Feb+6.88%
Mar-7.44%
Apr+6.44%
May+3.80%
Jun+3.53%
Jul-2.22%
Aug+2.31%
Sep-2.20%
Oct-3.28%
Nov+8.94%
Dec+0.74%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is PVA TePla AG's (TPE.DE) latest close?

29.72 on 2026-10-30, from the Closelook data lake's daily price record.

What is TPE.DE's 52-week high and low?

46.74 high and 19.67 low over the trailing 52 weeks, as of 2026-10-30.

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 1039 daily bars in the Closelook data lake.

What is the current Closelooknet signal on TPE.DE?

Mixed moving-average stack: Trades -3.4% vs the 50-day and -10.8% vs the 200-day average, 36.4% below the 52-week high and +51.1% off the 52-week low; a death cross printed 31 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is TPE.DE above its 50-day and 200-day moving averages?

PVA TePla AG trades 3.4% below its 50-day and 10.8% below its 200-day moving average (4.1% below its 20-day). As of 2026-10-30.