Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

PVA TePla AG (0NL1.L)

17.08
+0.74
+(4.53%)
At close: April 24 at 4:03:31 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202516.3017.4416.1917.0217.0211,648
Apr 23, 202515.8116.3815.7516.3416.344,409
Apr 22, 202515.4615.4614.9514.9714.9748,653
Apr 17, 202515.3015.4515.1215.4115.411,301
Apr 16, 202515.1015.4615.1015.4215.426,441
Apr 15, 202513.6915.6613.5115.4515.4545,827
Apr 14, 202513.4413.8013.2713.4713.4727,316
Apr 11, 202513.3113.3413.2013.2213.2222,759
Apr 10, 202513.7713.7713.2013.3313.335,181
Apr 9, 202512.5012.5912.3712.5312.5312,211
Apr 8, 202512.4112.7912.0512.7212.72155,929
Apr 7, 202511.3012.3111.0812.1912.192,223
Apr 4, 202513.6313.6312.2212.4712.473,263
Apr 3, 202513.3213.8313.3213.7713.77154,148
Apr 2, 202513.9413.9413.8613.8613.861,334
Apr 1, 202513.1313.3613.1313.3613.3613
Mar 31, 202513.4613.4612.6012.6012.60986
Mar 28, 202514.4814.4813.5613.6413.641,079
Mar 27, 202514.6514.8814.6514.7514.75198
Mar 26, 202515.4015.5515.2915.2915.29485
Mar 25, 202515.4015.4015.0215.3915.393,614
Mar 24, 202515.4415.9615.3015.4615.469,142
Mar 21, 202515.3815.5814.8015.1615.1621,137
Mar 20, 202514.2515.1914.0015.0715.0722,618
Mar 19, 202513.5114.4713.4714.4014.4092,656
Mar 18, 202514.8015.3614.6214.6214.6239,147
Mar 17, 202513.9714.3813.9714.1214.1237,591
Mar 14, 202513.9414.1913.8013.8913.8946,936
Mar 13, 202513.1913.8613.1913.8513.8531,262
Mar 12, 202513.2613.5313.1513.4413.442,088
Mar 11, 202513.2813.2812.8012.8012.8050,201
Mar 10, 202513.6313.8513.1213.1213.1249,245
Mar 7, 202513.5013.5513.3113.4713.4734,458
Mar 6, 202513.8013.8013.0413.3113.3188,357
Mar 5, 202513.1013.7913.1013.7513.753,343
Mar 4, 202513.0613.0612.5612.8412.84925
Mar 3, 202513.5413.5413.1613.1613.164,858
Feb 28, 202513.5813.6913.5013.5313.531,296
Feb 27, 202514.6214.7714.0014.3514.3526,012
Feb 26, 202514.7514.8514.6514.6914.6929,296
Feb 25, 202514.6014.6714.3914.5614.56149,251
Feb 24, 202514.4214.8114.4214.8114.8111,934
Feb 21, 202514.2714.5114.2114.2114.21834
Feb 20, 202514.2614.6614.2514.4514.452,348
Feb 19, 202514.0714.3113.9114.1514.152,219
Feb 18, 202513.5513.7813.5513.7013.70669
Feb 17, 202513.8214.1913.7514.1914.1924,908
Feb 14, 202513.6013.6713.6013.6413.64425
Feb 13, 202513.8113.8113.3713.4113.411,881
Feb 12, 202513.3313.9513.3313.8613.867,989
Feb 11, 202513.2513.3313.2413.3313.331,354
Feb 10, 202513.0113.3712.9913.3013.30417
Feb 7, 202513.0013.0012.7612.8212.827
Feb 6, 202512.9513.2312.8513.0913.092,333
Feb 5, 202512.9012.9012.9012.9012.9082
Feb 4, 202513.1713.2413.1713.2113.211,092
Feb 3, 202513.2613.2713.2313.2313.23385
Jan 31, 202513.8013.9713.7013.9613.9629,519
Jan 30, 202513.1613.6213.1613.5613.56654
Jan 29, 202513.3813.3812.8512.8512.854,121
Jan 28, 202513.0113.0112.8112.9112.9110,915
Jan 27, 202513.0013.1212.6712.8912.894,007
Jan 24, 202513.7013.8613.3713.6013.6031,327
Jan 23, 202514.2014.2013.5113.6413.641,188
Jan 22, 202514.0614.0913.9714.0914.09963
Jan 21, 202514.0814.1114.0414.0414.04636
Jan 20, 202513.9914.0013.5913.8013.804,750
Jan 17, 202514.0014.0413.8613.8613.866,598
Jan 16, 202514.3014.3013.8013.8013.801,471
Jan 15, 202513.8714.1513.7614.0714.075,860
Jan 14, 202514.9314.9314.1014.9314.9310,157
Jan 13, 202514.5915.7514.5914.8814.887,204
Jan 10, 202514.4314.4314.2414.3614.36336
Jan 9, 202514.2914.4414.2914.3214.32272
Jan 8, 202514.4014.4614.2714.2714.271,804
Jan 7, 202514.6714.7514.4214.4214.42642
Jan 6, 202513.9814.7413.9814.2514.251,942
Jan 3, 202513.3713.4613.3713.4313.43622
Jan 2, 202513.0813.5213.0813.2013.20549
Dec 30, 202413.3313.3313.0813.3313.331,420
Dec 27, 202413.7613.7613.7613.7613.761
Dec 23, 202413.3913.7013.3913.6413.64691
Dec 20, 202413.2713.4613.2713.4513.45821
Dec 19, 202413.3513.5613.3513.4513.452,880
Dec 18, 202413.7113.8713.7113.8713.87660
Dec 17, 202413.7113.9713.6013.6213.621,948
Dec 16, 202413.7513.7813.4713.7513.751,517
Dec 13, 202413.9113.9113.8413.9113.9162
Dec 12, 202413.7713.7713.5713.6713.67299
Dec 11, 202413.6313.8113.6313.8113.81886
Dec 10, 202413.8013.8313.6113.6313.63569
Dec 9, 202414.0014.1113.7914.0114.011,289
Dec 6, 202413.8513.9313.7613.8313.83900
Dec 5, 202413.3913.8313.3913.7713.77795
Dec 4, 202412.5813.3012.5812.8912.89572
Dec 3, 202412.4512.7712.4312.7712.771,062
Dec 2, 202412.8212.8212.4112.6212.6219,181
Nov 29, 202412.9312.9312.9312.9312.931
Nov 28, 202412.5512.5512.5512.5512.556
Nov 27, 202412.6112.6612.4912.5012.501,715
Nov 26, 202412.7912.7912.6912.6912.69750
Nov 25, 202412.8512.9712.6112.8412.843,019
Nov 22, 202411.7412.7011.5012.3612.362,890
Nov 21, 202411.0611.0610.8911.0611.0640,618
Nov 20, 202410.9911.2310.9911.1011.107,613
Nov 19, 202411.2411.2410.6510.9210.924,697
Nov 18, 202411.2211.2211.1211.2011.20266
Nov 15, 202412.2212.2211.9011.9011.90203
Nov 14, 202411.8812.2211.8812.1212.121,964
Nov 13, 202412.4012.4011.8811.9711.971,011
Nov 12, 202412.4713.2712.4712.9912.991,576
Nov 11, 202412.4212.6912.4212.6612.661,416
Nov 8, 202412.6512.6512.3312.3312.33150
Nov 7, 202412.5412.5712.4412.4412.44186
Nov 6, 202412.0212.2311.8511.8611.861,953
Nov 5, 202411.7811.7911.7411.7411.74460
Nov 4, 202411.7911.8111.6011.6011.60555
Nov 1, 202411.5511.7611.5111.5311.53305
Oct 31, 202411.8411.8411.4011.5311.53841
Oct 30, 202411.8611.9711.7711.9011.902,993
Oct 29, 202411.5511.7611.3611.6111.6123,715
Oct 28, 202412.4512.5211.6511.8411.8421,832
Oct 25, 202412.1312.4212.1312.4212.42388
Oct 24, 202412.4712.6012.2912.3712.3756
Oct 23, 202412.9312.9312.4212.4212.424,360
Oct 22, 202412.6212.6612.6212.6612.66228
Oct 21, 202412.6312.8212.6312.7412.742,044
Oct 18, 202412.6212.6912.3712.6812.68200,776
Oct 17, 202412.0612.5012.0612.3512.354,367
Oct 16, 202411.9112.2011.9112.1612.167,082
Oct 15, 202412.9312.9311.8911.9111.911,342
Oct 14, 202412.8713.0212.8712.9612.96562
Oct 11, 202412.9613.1212.8812.9012.90804
Oct 10, 202412.5713.0512.5713.0013.001,053
Oct 9, 202412.6512.7212.6512.6712.67421
Oct 8, 202412.4912.5512.4512.4812.4829,335
Oct 7, 202413.1213.1212.4412.5312.5324,078
Oct 4, 202413.3413.4813.3413.4813.48433
Oct 3, 202413.4313.4313.0213.0913.092,273
Oct 2, 202413.3013.3913.2213.3413.3413,037
Oct 1, 202413.6513.7213.5513.7213.72164
Sep 30, 202413.4213.7313.2313.2313.2325,819
Sep 27, 202413.5013.5013.2513.2513.2527,051
Sep 26, 202412.9313.2912.9313.1213.1221,707
Sep 25, 202412.4512.5112.4512.4912.49194
Sep 24, 202412.6212.8512.4412.6212.62605
Sep 23, 202412.1112.5312.1112.5312.53395
Sep 20, 202412.7112.7112.5012.5012.50486
Sep 19, 202412.2712.8812.2712.7412.741,240
Sep 18, 202412.1512.1912.0512.1112.1140,571
Sep 17, 202411.7012.2511.7012.1612.161,999
Sep 16, 202412.2112.2511.7511.7711.771,846
Sep 13, 202412.2212.4012.2212.2912.2935,589
Sep 12, 202413.0313.0312.3012.4212.4243,183
Sep 11, 202412.8612.8612.5512.6812.68897
Sep 10, 202412.6612.9112.6612.8612.8670,054
Sep 9, 202413.3313.3312.5312.7212.72274,021
Sep 6, 202413.1613.5712.9713.4713.4753,591
Sep 5, 202413.4713.4713.3713.4513.451,103
Sep 4, 202413.4113.6213.3913.3913.391,122
Sep 3, 202414.3014.3013.7814.0914.09567
Sep 2, 202414.6014.6514.5914.6514.65331
Aug 30, 202414.9315.0214.8715.0215.026,487
Aug 29, 202414.8415.0914.8415.0915.09192
Aug 28, 202414.6714.6714.3914.4014.406,205
Aug 27, 202414.3014.6214.3014.3814.381,206
Aug 23, 202413.9514.2313.9414.0914.09378
Aug 22, 202414.3214.5314.2814.4114.412,348
Aug 21, 202414.2014.3514.1314.3014.305,871
Aug 20, 202414.4814.6214.2014.2714.2734,755
Aug 19, 202414.3314.5314.3114.3814.381,643
Aug 16, 202414.8215.1014.6114.7814.783,119
Aug 15, 202414.6215.1314.6214.8414.843,410
Aug 14, 202413.9214.9013.5814.5914.5912,757
Aug 13, 202412.6812.8412.5112.7812.784,331
Aug 12, 202413.1413.1412.8312.8512.85553
Aug 9, 202413.0613.1612.9613.0713.071,386
Aug 8, 202412.9713.0112.8513.0113.01920
Aug 7, 202413.1613.2012.9213.2013.201,845
Aug 6, 202413.1413.2512.8112.9212.9210,113
Aug 5, 202412.0112.9212.0112.8012.805,188
Aug 2, 202413.9413.9412.6312.8012.803,046
Aug 1, 202414.5314.5314.0814.0914.09322
Jul 31, 202414.6314.6314.3214.5314.53276
Jul 30, 202414.2414.5014.2414.3714.371,332
Jul 29, 202414.4214.4614.3114.3714.371,081
Jul 26, 202414.2114.3114.2114.3114.31366
Jul 25, 202414.3214.3714.0814.1114.1110,739
Jul 24, 202414.2414.3014.2014.2914.2916,839
Jul 23, 202414.4014.4514.3614.3714.37698
Jul 22, 202414.1214.6614.1214.4614.4611,542
Jul 19, 202414.0314.0413.9313.9313.93470
Jul 18, 202414.3614.4014.1814.2214.22975
Jul 17, 202414.8614.8614.3514.5114.5117,896
Jul 16, 202414.8814.9914.8714.8814.8844,903
Jul 15, 202415.0115.0214.7414.8514.8518,871
Jul 12, 202415.0515.2414.7815.0615.0632,405
Jul 11, 202414.8514.9414.6414.8014.802,134
Jul 10, 202414.5714.8814.5714.7814.781,348
Jul 9, 202414.9114.9414.3814.3814.381,924
Jul 8, 202415.6515.9914.7614.8314.837,324
Jul 5, 202415.6016.2115.6015.8115.815,703
Jul 4, 202415.6715.6715.3115.3415.341,555
Jul 3, 202415.2815.3714.9515.1715.171,153
Jul 2, 202415.1115.1914.8514.8614.864,359
Jul 1, 202415.1815.3715.1615.3715.3714
Jun 28, 202415.3015.4315.2215.2515.25300
Jun 27, 202415.5815.5815.1715.1715.17873
Jun 26, 202415.5115.5915.4515.5315.53272
Jun 25, 202415.3715.5315.3015.5315.5318,174
Jun 24, 202415.3915.9615.1115.5415.54994
Jun 21, 202416.3316.3315.8616.0116.011,181
Jun 20, 202416.5316.7516.4116.6116.61228
Jun 19, 202416.5116.6616.2516.2516.25328
Jun 18, 202416.8816.8916.7116.7116.71659
Jun 17, 202416.8216.9916.6216.7016.702,718
Jun 14, 202417.7017.7016.9617.0417.042,466
Jun 13, 202418.6318.6317.9317.9817.98158
Jun 12, 202418.1918.6618.1918.5518.551,506
Jun 11, 202418.4618.6018.4618.4918.49327
Jun 10, 202418.3518.4118.3518.4118.416,440
Jun 7, 202418.8919.0118.7218.8318.83264
Jun 6, 202418.8918.8918.7118.8118.81195
Jun 5, 202418.6318.8918.6018.8918.8910,414
Jun 4, 202418.4018.5018.4018.5018.50158
Jun 3, 202418.8018.8018.4418.4418.44745
May 31, 202418.5218.5218.1718.1718.17469
May 30, 202418.6618.8918.6618.8918.89245
May 29, 202419.0219.1618.9919.0519.05444
May 28, 202419.0819.2719.0819.0919.0915,494
May 24, 202418.4519.2518.4518.7218.722,603
May 23, 202419.0719.0718.8318.9018.9025,354
May 22, 202419.3319.3319.0419.0719.0711,050
May 21, 202419.8620.0418.9419.0919.0916,508
May 20, 202419.6419.8519.6419.8319.8358,894
May 17, 202419.1719.7619.1719.1919.1929,888
May 16, 202419.3319.4419.1919.2719.2723,075
May 15, 202418.6220.2818.6219.2519.2541,662
May 14, 202419.9320.3019.7720.2420.244,693
May 13, 202420.0220.1419.9419.9419.9499
May 10, 202420.0620.9020.0220.0220.021,294
May 9, 202419.9519.9519.7719.7719.77194
May 8, 202420.1820.2219.9419.9719.976,797
May 7, 202419.9220.3219.9220.2420.247,329
May 3, 202418.7619.1318.7619.0419.0427,818
May 2, 202418.5318.7318.5018.6118.6140,600
Apr 30, 202418.5918.7418.5918.6318.638,986
Apr 29, 202418.6218.6218.4218.5818.58197
Apr 26, 202418.2618.5618.2618.5618.563,825
Apr 25, 202417.9318.3717.9318.2418.241,340
Apr 24, 202418.7218.7218.2318.6118.616,645