TeamViewer SE (BIT:1TMV)
Italy · Delayed Price · Currency is EUR 5.41
-0.21 (-3.83%)
At close: Nov 21, 2025
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 5.48 | 5.48 | 5.48 | 5.41 | 5.41 | -2.17% | 800 |
| Nov 20, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.69% | - |
| Nov 19, 2025 | 5.61 | 5.61 | 5.57 | 5.62 | 5.62 | 0.63% | 230 |
| Nov 18, 2025 | 5.62 | 5.62 | 5.58 | 5.59 | 5.59 | -4.04% | 333 |
| Nov 17, 2025 | 5.82 | 5.82 | 5.80 | 5.82 | 5.82 | -1.02% | 210 |
| Nov 14, 2025 | 5.86 | 5.86 | 5.86 | 5.88 | 5.88 | -1.42% | 100 |
| Nov 13, 2025 | 5.97 | 5.97 | 5.93 | 5.97 | 5.97 | 0.42% | 300 |
| Nov 12, 2025 | 5.97 | 5.97 | 5.97 | 5.94 | 5.94 | -0.25% | 185 |
| Nov 11, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.92% | - |
| Nov 10, 2025 | 6.05 | 6.05 | 6.05 | 6.01 | 6.01 | 2.47% | 249 |
| Nov 7, 2025 | 5.88 | 5.88 | 5.85 | 5.87 | 5.87 | -1.84% | 1,650 |
| Nov 6, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.17% | - |
| Nov 5, 2025 | 5.97 | 6.02 | 5.91 | 5.97 | 5.97 | -1.97% | 4,922 |
| Nov 4, 2025 | 6.19 | 6.19 | 6.09 | 6.09 | 6.09 | -2.87% | 1,120 |
| Nov 3, 2025 | 6.41 | 6.41 | 6.41 | 6.27 | 6.27 | -1.65% | 350 |
| Oct 31, 2025 | 6.29 | 6.29 | 6.28 | 6.37 | 6.37 | 0.08% | 840 |
| Oct 30, 2025 | 6.50 | 6.50 | 6.39 | 6.37 | 6.37 | -1.93% | 800 |
| Oct 29, 2025 | 6.48 | 6.50 | 6.48 | 6.49 | 6.49 | -0.38% | 1,750 |
| Oct 28, 2025 | 6.55 | 6.55 | 6.47 | 6.52 | 6.52 | -0.31% | 1,130 |
| Oct 27, 2025 | 6.67 | 6.67 | 6.56 | 6.54 | 6.54 | -1.73% | 2,935 |
| Oct 24, 2025 | 6.59 | 6.71 | 6.56 | 6.65 | 6.65 | 1.06% | 3,750 |
| Oct 23, 2025 | 6.66 | 6.66 | 6.39 | 6.58 | 6.58 | -1.64% | 9,767 |
| Oct 22, 2025 | 7.00 | 7.00 | 6.53 | 6.69 | 6.69 | -21.15% | 24,799 |
| Oct 21, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | - |
| Oct 20, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 3.22% | - |
| Oct 17, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.20% | - |
| Oct 16, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.54% | - |
| Oct 15, 2025 | 8.32 | 8.32 | 8.32 | 8.28 | 8.28 | 0.61% | 18 |
| Oct 14, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -2.37% | - |
| Oct 13, 2025 | 8.50 | 8.57 | 8.50 | 8.43 | 8.43 | 0.12% | 1,570 |
| Oct 10, 2025 | 8.61 | 8.64 | 8.61 | 8.42 | 8.42 | -3.61% | 800 |
| Oct 9, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | - |
| Oct 8, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.51% | - |
| Oct 7, 2025 | 8.90 | 8.90 | 8.90 | 8.78 | 8.78 | 0.34% | 200 |
| Oct 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.96% | - |
| Oct 3, 2025 | 8.72 | 8.72 | 8.72 | 8.83 | 8.83 | 1.38% | 120 |
| Oct 2, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.29% | - |
| Oct 1, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.75% | - |
| Sep 30, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.23% | - |
| Sep 29, 2025 | 8.74 | 8.74 | 8.73 | 8.69 | 8.69 | -0.29% | 2,000 |
| Sep 26, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.80% | - |
| Sep 25, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.98% | - |
| Sep 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.25% | - |
| Sep 23, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.97% | - |
| Sep 22, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1.77% | - |
| Sep 19, 2025 | 8.50 | 8.50 | 8.47 | 8.49 | 8.49 | -0.64% | 200 |
| Sep 18, 2025 | 8.54 | 8.54 | 8.54 | 8.55 | 8.55 | 2.83% | 1,000 |
| Sep 17, 2025 | 8.31 | 8.36 | 8.31 | 8.31 | 8.31 | -0.24% | 164 |
| Sep 16, 2025 | 8.64 | 8.64 | 8.23 | 8.33 | 8.33 | -5.56% | 6,390 |
| Sep 15, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.45% | - |