PVA TePla AG (TPE.DE)
13.38
0.56 (4.37%)
At close: Mar 12, 2025, 5:29 PM
TPE.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 13.10 | 13.61 | 13.08 | 13.38 | 0.56 | 4.37% | 53,881 |
| Mar 11, 2025 | 13.19 | 13.39 | 12.70 | 12.82 | -0.28 | -2.14% | 50,892 |
| Mar 10, 2025 | 13.80 | 13.89 | 13.05 | 13.10 | -0.30 | -2.24% | 85,017 |
| Mar 7, 2025 | 13.46 | 13.58 | 13.27 | 13.40 | -0.04 | -0.30% | 80,095 |
| Mar 6, 2025 | 13.72 | 13.89 | 13.00 | 13.44 | -0.03 | -0.22% | 137,514 |
| Mar 5, 2025 | 12.91 | 13.86 | 12.91 | 13.47 | 0.93 | 7.42% | 86,646 |
| Mar 4, 2025 | 13.16 | 13.16 | 12.53 | 12.54 | -0.58 | -4.42% | 74,084 |
| Mar 3, 2025 | 13.40 | 13.55 | 13.10 | 13.12 | -0.35 | -2.60% | 69,600 |
| Feb 28, 2025 | 13.81 | 13.81 | 13.40 | 13.47 | -0.53 | -3.79% | 59,849 |
| Feb 27, 2025 | 14.64 | 14.67 | 13.92 | 14.00 | -0.67 | -4.57% | 75,034 |
| Feb 26, 2025 | 14.48 | 14.88 | 14.48 | 14.67 | 0.29 | 2.02% | 75,231 |
| Feb 25, 2025 | 14.66 | 14.69 | 14.32 | 14.38 | -0.45 | -3.03% | 54,358 |
| Feb 24, 2025 | 14.30 | 14.89 | 14.18 | 14.83 | 0.55 | 3.85% | 48,162 |
| Feb 21, 2025 | 14.33 | 14.65 | 14.07 | 14.28 | -0.11 | -0.76% | 69,346 |
| Feb 20, 2025 | 14.01 | 14.62 | 13.85 | 14.39 | 0.32 | 2.27% | 88,821 |
| Feb 19, 2025 | 13.50 | 14.40 | 13.50 | 14.07 | 0.53 | 3.91% | 112,738 |
| Feb 18, 2025 | 14.25 | 14.33 | 13.43 | 13.54 | -0.61 | -4.31% | 100,819 |
| Feb 17, 2025 | 13.73 | 14.24 | 13.54 | 14.15 | 0.52 | 3.82% | 68,623 |
| Feb 14, 2025 | 13.50 | 13.94 | 13.50 | 13.63 | 0.04 | 0.29% | 42,158 |
| Feb 13, 2025 | 13.79 | 13.93 | 13.30 | 13.59 | -0.28 | -2.02% | 54,910 |
| Feb 12, 2025 | 13.45 | 13.98 | 13.25 | 13.87 | 0.50 | 3.74% | 153,799 |
| Feb 11, 2025 | 13.24 | 13.46 | 13.22 | 13.37 | 0.04 | 0.30% | 28,954 |
| Feb 10, 2025 | 12.90 | 13.40 | 12.90 | 13.33 | 0.59 | 4.63% | 57,549 |
| Feb 7, 2025 | 12.96 | 13.07 | 12.74 | 12.74 | -0.13 | -1.01% | 62,689 |
| Feb 6, 2025 | 12.90 | 13.25 | 12.87 | 12.87 | 0.04 | 0.31% | 66,483 |
| Feb 5, 2025 | 13.20 | 13.30 | 12.78 | 12.83 | -0.34 | -2.58% | 87,037 |
| Feb 4, 2025 | 13.21 | 13.39 | 13.07 | 13.17 | -0.08 | -0.60% | 55,303 |
| Feb 3, 2025 | 13.40 | 13.50 | 13.11 | 13.25 | -0.65 | -4.68% | 95,665 |
| Jan 31, 2025 | 13.54 | 13.99 | 13.54 | 13.90 | 0.36 | 2.66% | 65,590 |
| Jan 30, 2025 | 13.07 | 13.66 | 12.98 | 13.54 | 0.69 | 5.37% | 71,905 |
| Jan 29, 2025 | 13.12 | 13.46 | 12.85 | 12.85 | -0.05 | -0.39% | 90,928 |
| Jan 28, 2025 | 12.95 | 13.01 | 12.78 | 12.90 | 0.06 | 0.47% | 76,939 |
| Jan 27, 2025 | 13.03 | 13.09 | 12.32 | 12.84 | -0.53 | -3.96% | 110,219 |
| Jan 24, 2025 | 13.65 | 13.89 | 13.37 | 13.37 | -0.23 | -1.69% | 44,017 |
| Jan 23, 2025 | 14.20 | 14.30 | 13.50 | 13.60 | -0.52 | -3.68% | 74,222 |
| Jan 22, 2025 | 14.05 | 14.19 | 13.83 | 14.12 | 0.13 | 0.93% | 37,863 |
| Jan 21, 2025 | 13.90 | 14.19 | 13.89 | 13.99 | -0.01 | -0.07% | 23,021 |
| Jan 20, 2025 | 13.89 | 14.00 | 13.56 | 14.00 | 0.21 | 1.52% | 43,309 |
| Jan 17, 2025 | 13.95 | 14.10 | 13.79 | 13.79 | -0.06 | -0.43% | 45,817 |
| Jan 16, 2025 | 14.24 | 14.36 | 13.68 | 13.85 | -0.12 | -0.86% | 61,837 |
| Jan 15, 2025 | 13.93 | 14.18 | 13.71 | 13.97 | -0.06 | -0.43% | 98,751 |
| Jan 14, 2025 | 14.80 | 14.98 | 14.03 | 14.03 | -0.65 | -4.43% | 96,163 |
| Jan 13, 2025 | 15.00 | 15.78 | 14.51 | 14.68 | 0.46 | 3.23% | 157,756 |
| Jan 10, 2025 | 14.40 | 14.53 | 14.17 | 14.22 | -0.18 | -1.25% | 50,303 |
| Jan 9, 2025 | 14.13 | 14.50 | 14.10 | 14.40 | 0.20 | 1.41% | 41,004 |
| Jan 8, 2025 | 14.44 | 14.48 | 14.18 | 14.20 | -0.29 | -2.00% | 55,842 |
| Jan 7, 2025 | 14.55 | 14.77 | 14.41 | 14.49 | -0.16 | -1.09% | 86,117 |
| Jan 6, 2025 | 13.70 | 14.77 | 13.70 | 14.65 | 1.26 | 9.41% | 134,148 |
| Jan 3, 2025 | 13.58 | 13.67 | 13.29 | 13.39 | -0.10 | -0.74% | 41,240 |
| Jan 2, 2025 | 13.08 | 13.52 | 13.08 | 13.49 | 0.55 | 4.25% | 51,213 |