PVA TePla (0NL1) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 31.60 | 31.60 | 29.78 | 29.78 | 29.78 | -5.14% | 13,634 | 0.58 |
| Nov 03, 2026 | 28.84 | 31.39 | 28.14 | 31.39 | 31.39 | +3.47% | 9,580 | 0.39 |
| Nov 02, 2026 | 30.28 | 30.54 | 29.84 | 30.34 | 30.34 | +2.36% | 178 | 0.01 |
| Oct 30, 2026 | 31.00 | 31.00 | 29.62 | 29.64 | 29.64 | -7.72% | 21,973 | 0.90 |
| Oct 29, 2026 | 31.20 | 32.46 | 30.82 | 32.12 | 32.12 | +4.08% | 22,463 | 0.89 |
| Oct 28, 2026 | 29.62 | 30.86 | 29.62 | 30.86 | 30.86 | +4.40% | 20,463 | 0.82 |
| Oct 27, 2026 | 29.54 | 29.66 | 29.18 | 29.56 | 29.56 | -0.27% | 33,814 | 1.39 |
| Oct 26, 2026 | 27.84 | 29.64 | 27.52 | 29.64 | 29.64 | +6.08% | 22,174 | 0.92 |
| Oct 23, 2026 | 27.80 | 28.36 | 27.18 | 27.94 | 27.94 | -0.71% | 21,110 | 0.88 |
| Oct 22, 2026 | 29.62 | 29.62 | 28.00 | 28.14 | 28.14 | -6.76% | 1,993 | 0.08 |
| Oct 21, 2026 | 30.08 | 30.28 | 29.64 | 30.18 | 30.18 | +3.21% | 21,980 | 0.93 |
| Oct 20, 2026 | 29.72 | 30.02 | 28.84 | 29.24 | 29.24 | -1.94% | 20,423 | 0.87 |
| Oct 19, 2026 | 29.54 | 30.29 | 29.40 | 29.82 | 29.82 | +1.04% | 33,527 | 1.46 |
| Oct 16, 2026 | 29.76 | 30.08 | 29.26 | 29.51 | 29.51 | +0.20% | 31,861 | 1.41 |
| Oct 15, 2026 | 30.30 | 31.22 | 28.92 | 29.45 | 29.45 | -6.67% | 55,660 | 2.56 |
| Oct 14, 2026 | 31.32 | 31.60 | 30.96 | 31.56 | 31.56 | +2.87% | 337 | 0.02 |
| Oct 13, 2026 | 31.12 | 31.28 | 30.50 | 30.68 | 30.68 | -2.79% | 120 | 0.01 |
| Oct 12, 2026 | 31.76 | 32.76 | 31.54 | 31.56 | 31.56 | -5.08% | 20,178 | 0.92 |
| Oct 09, 2026 | 33.42 | 33.53 | 32.92 | 33.25 | 33.25 | +0.69% | 78,509 | 3.49 |
| Oct 08, 2026 | 33.90 | 34.68 | 33.02 | 33.02 | 33.02 | -5.88% | 168,910 | 8.47 |
| Oct 07, 2026 | 35.20 | 35.20 | 33.68 | 35.08 | 35.08 | -1.64% | 116,660 | 6.41 |
| Oct 06, 2026 | 35.54 | 35.98 | 35.30 | 35.67 | 35.67 | +0.75% | 68,844 | 3.99 |
| Oct 05, 2026 | 36.06 | 36.40 | 35.02 | 35.40 | 35.40 | -1.34% | 244,425 | 18.27 |
| Oct 02, 2026 | 35.00 | 36.12 | 34.72 | 35.88 | 35.88 | +4.00% | 10,586 | 0.80 |
| Oct 01, 2026 | 33.86 | 34.50 | 33.52 | 34.50 | 34.50 | +4.99% | 164,979 | 15.41 |
| Sep 30, 2026 | 31.68 | 33.66 | 31.68 | 32.86 | 32.86 | +3.86% | 1,802 | 0.17 |
| Sep 29, 2026 | 30.26 | 32.14 | 30.26 | 31.64 | 31.64 | +5.19% | 840 | 0.07 |
| Sep 28, 2026 | 30.56 | 30.56 | 30.08 | 30.08 | 30.08 | -2.92% | 26 | 0.00 |
| Sep 25, 2026 | 31.64 | 31.64 | 30.90 | 30.99 | 30.99 | +1.48% | 13,414 | 1.13 |
| Sep 24, 2026 | 30.70 | 31.96 | 30.06 | 30.53 | 30.53 | -1.38% | 8,703 | 0.74 |
| Sep 23, 2026 | 31.46 | 31.46 | 30.94 | 30.96 | 30.96 | -0.90% | 26,178 | 2.31 |
| Sep 22, 2026 | 30.44 | 31.24 | 29.98 | 31.24 | 31.24 | +3.93% | 912 | 0.08 |
| Sep 21, 2026 | 29.44 | 30.22 | 29.36 | 30.06 | 30.06 | +3.37% | 3,862 | 0.33 |
| Sep 18, 2026 | 29.12 | 29.56 | 29.06 | 29.08 | 29.08 | -0.05% | 14,426 | 1.12 |
| Sep 17, 2026 | 29.00 | 29.34 | 28.66 | 29.10 | 29.10 | -1.24% | 18,763 | 1.48 |
| Sep 16, 2026 | 28.42 | 29.46 | 28.42 | 29.46 | 29.46 | +3.73% | 17,062 | 1.37 |
| Sep 15, 2026 | 28.66 | 28.80 | 28.40 | 28.40 | 28.40 | -0.56% | 795 | 0.06 |
| Sep 14, 2026 | 29.30 | 29.58 | 27.40 | 28.56 | 28.56 | -5.31% | 14,989 | 1.21 |
| Sep 11, 2026 | 30.06 | 30.54 | 30.06 | 30.16 | 30.16 | -0.07% | 407 | 0.03 |
| Sep 10, 2026 | 30.64 | 30.64 | 29.76 | 30.18 | 30.18 | -0.72% | 351 | 0.03 |
| Sep 09, 2026 | 31.26 | 31.26 | 30.08 | 30.40 | 30.40 | -3.61% | 1,254 | 0.10 |
| Sep 08, 2026 | 32.20 | 32.28 | 30.76 | 31.54 | 31.54 | -1.62% | 1,311 | 0.10 |
| Sep 07, 2026 | 31.60 | 32.10 | 31.30 | 32.06 | 32.06 | +2.56% | 20,176 | 1.64 |
| Sep 04, 2026 | 30.02 | 31.66 | 30.02 | 31.26 | 31.26 | +4.70% | 8,408 | 0.68 |
| Sep 03, 2026 | 30.52 | 30.54 | 29.52 | 29.86 | 29.86 | +0.46% | 2,860 | 0.23 |
| Sep 02, 2026 | 30.20 | 30.20 | 29.50 | 29.72 | 29.72 | -2.11% | 10,441 | 0.85 |
| Sep 01, 2026 | 30.98 | 30.98 | 29.98 | 30.36 | 30.36 | -1.62% | 10,330 | 0.85 |
| Aug 31, 2026 | 30.78 | 31.24 | 30.64 | 30.86 | 30.86 | +0.66% | 659 | 0.05 |
| Aug 28, 2026 | 30.32 | 30.84 | 30.00 | 30.66 | 30.66 | +3.09% | 12,362 | 1.02 |
| Aug 27, 2026 | 29.96 | 29.96 | 29.74 | 29.74 | 29.74 | +1.92% | 37 | 0.00 |
