TeamViewer SE (BIT:1TMV)
Italy · Delayed Price · Currency is EUR 8.49
-0.05 (-0.64%)
Last updated: Sep 19, 2025, 10:25 AM CET
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 12, 2025 | 8.74 | 8.74 | 8.74 | 8.86 | 8.86 | 1.32% | 100 |
| Sep 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.24% | - |
| Sep 10, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -3.01% | - |
| Sep 9, 2025 | 9.17 | 9.17 | 9.17 | 9.13 | 9.13 | -1.67% | 300 |
| Sep 8, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.09% | - |
| Sep 5, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.77% | - |
| Sep 4, 2025 | 9.14 | 9.14 | 9.14 | 9.03 | 9.03 | -7.53% | 536 |
| Sep 3, 2025 | 9.84 | 9.84 | 9.84 | 9.76 | 9.76 | -1.01% | 45 |
| Sep 2, 2025 | 10.15 | 10.15 | 10.08 | 9.86 | 9.86 | -2.47% | 602 |
| Sep 1, 2025 | 9.88 | 10.07 | 9.88 | 10.11 | 10.11 | 11.34% | 1,765 |
| Aug 29, 2025 | 9.12 | 9.12 | 9.12 | 9.08 | 9.08 | -0.38% | 1,600 |
| Aug 28, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.17% | - |
| Aug 27, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.77% | - |
| Aug 26, 2025 | 9.17 | 9.17 | 9.17 | 9.08 | 9.08 | -1.57% | 60 |
| Aug 25, 2025 | 9.06 | 9.23 | 9.06 | 9.23 | 9.23 | 2.10% | 624 |
| Aug 22, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.78% | - |
| Aug 21, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.33% | - |
| Aug 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.15% | - |
| Aug 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.87% | - |
| Aug 18, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.33% | - |
| Aug 14, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.89% | - |
| Aug 13, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.90% | - |
| Aug 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.68% | - |
| Aug 11, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.60% | - |
| Aug 8, 2025 | 9.22 | 9.22 | 9.22 | 9.20 | 9.20 | - | 120 |
| Aug 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.28% | - |
| Aug 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.15% | - |
| Aug 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.88% | - |
| Aug 4, 2025 | 8.90 | 8.90 | 8.90 | 8.85 | 8.85 | 0.11% | 1,000 |
| Aug 1, 2025 | 8.98 | 8.98 | 8.88 | 8.84 | 8.84 | -2.54% | 1,367 |
| Jul 31, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -3.31% | - |
| Jul 30, 2025 | 9.49 | 9.49 | 9.49 | 9.38 | 9.38 | -3.70% | 707 |
| Jul 29, 2025 | 9.54 | 9.62 | 9.54 | 9.74 | 9.74 | 4.79% | 3,227 |
| Jul 28, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.96% | - |
| Jul 25, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -2.65% | - |
| Jul 24, 2025 | 9.55 | 9.55 | 9.55 | 9.64 | 9.64 | 0.78% | 1,056 |
| Jul 23, 2025 | 9.52 | 9.52 | 9.49 | 9.56 | 9.56 | - | 4,400 |
| Jul 22, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.58% | - |
| Jul 21, 2025 | 9.58 | 9.58 | 9.58 | 9.51 | 9.51 | -1.55% | 600 |
| Jul 18, 2025 | 9.57 | 9.77 | 9.57 | 9.66 | 9.66 | 1.63% | 90 |
| Jul 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.64% | - |
| Jul 16, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.68% | - |
| Jul 15, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.90% | - |
| Jul 14, 2025 | 9.37 | 9.37 | 9.37 | 9.42 | 9.42 | -1.36% | 65 |
| Jul 11, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.95% | - |