TeamViewer SE (BIT:1TMV)
Italy · Delayed Price · Currency is EUR 4.728
0.00 (0.00%)
Last updated: Mar 11, 2026, 9:00 AM CET
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.24% | - |
| Mar 12, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.62% | - |
| Mar 11, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -3.29% | - |
| Mar 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.02% | - |
| Mar 9, 2026 | 4.69 | 4.75 | 4.69 | 4.73 | 4.73 | -0.67% | 4,275 |
| Mar 6, 2026 | 4.57 | 4.80 | 4.57 | 4.76 | 4.76 | 3.75% | 5,929 |
| Mar 5, 2026 | 4.52 | 4.52 | 4.52 | 4.59 | 4.59 | -0.99% | 410 |
| Mar 4, 2026 | 4.52 | 4.52 | 4.52 | 4.63 | 4.63 | 1.53% | 296 |
| Mar 3, 2026 | 4.45 | 4.46 | 4.33 | 4.56 | 4.56 | 0.13% | 4,726 |
| Mar 2, 2026 | 4.54 | 4.54 | 4.50 | 4.56 | 4.56 | -1.77% | 2,280 |
| Feb 27, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.26% | - |
| Feb 26, 2026 | 4.51 | 4.51 | 4.51 | 4.65 | 4.65 | 3.52% | 1,728 |
| Feb 25, 2026 | 4.48 | 4.55 | 4.48 | 4.49 | 4.49 | -0.97% | 641 |
| Feb 24, 2026 | 4.54 | 4.54 | 4.51 | 4.54 | 4.54 | -1.18% | 1,122 |
| Feb 23, 2026 | 4.62 | 4.62 | 4.59 | 4.59 | 4.59 | -3.97% | 70 |
| Feb 20, 2026 | 4.76 | 4.76 | 4.76 | 4.78 | 4.78 | -0.21% | 615 |
| Feb 19, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.21% | - |
| Feb 18, 2026 | 4.67 | 4.79 | 4.65 | 4.80 | 4.80 | -0.17% | 700 |
| Feb 17, 2026 | 4.85 | 4.85 | 4.71 | 4.81 | 4.81 | -3.26% | 925 |
| Feb 16, 2026 | 5.15 | 5.15 | 4.96 | 4.97 | 4.97 | -5.57% | 2,485 |
| Feb 13, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.19% | - |
| Feb 12, 2026 | 5.38 | 5.42 | 5.31 | 5.26 | 5.26 | -5.40% | 1,000 |
| Feb 11, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Feb 10, 2026 | 5.71 | 5.83 | 5.48 | 5.56 | 5.56 | -5.12% | 21,464 |
| Feb 9, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.54% | - |
| Feb 6, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.88% | - |
| Feb 5, 2026 | 5.70 | 5.70 | 5.57 | 5.66 | 5.66 | 0.53% | 8,000 |
| Feb 4, 2026 | 5.37 | 5.51 | 5.37 | 5.63 | 5.63 | 3.21% | 582 |
| Feb 3, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -4.97% | - |
| Feb 2, 2026 | 5.61 | 5.61 | 5.61 | 5.74 | 5.74 | 1.95% | 120 |
| Jan 30, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.99% | - |
| Jan 29, 2026 | 5.57 | 5.57 | 5.57 | 5.52 | 5.52 | -2.99% | 70 |
| Jan 28, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.43% | - |
| Jan 27, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -3.28% | - |
| Jan 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.26% | - |
| Jan 23, 2026 | 5.88 | 5.88 | 5.88 | 5.82 | 5.82 | -0.77% | 25 |
| Jan 22, 2026 | 5.68 | 5.82 | 5.68 | 5.86 | 5.86 | 5.11% | 625 |
| Jan 21, 2026 | 5.46 | 5.55 | 5.46 | 5.58 | 5.58 | 2.67% | 870 |
| Jan 20, 2026 | 5.60 | 5.60 | 5.44 | 5.43 | 5.43 | -4.23% | 614 |
| Jan 19, 2026 | 5.69 | 5.69 | 5.69 | 5.67 | 5.67 | -1.13% | 380 |
| Jan 16, 2026 | 5.84 | 5.84 | 5.74 | 5.74 | 5.74 | -2.30% | 80 |
| Jan 15, 2026 | 6.00 | 6.00 | 5.88 | 5.87 | 5.87 | -3.06% | 984 |
| Jan 14, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -2.02% | - |
| Jan 13, 2026 | 6.16 | 6.16 | 6.16 | 6.18 | 6.18 | -4.92% | 800 |
| Jan 12, 2026 | 6.15 | 6.50 | 6.15 | 6.50 | 6.50 | 7.88% | 2,570 |
| Jan 9, 2026 | 6.13 | 6.13 | 6.13 | 6.03 | 6.03 | 4.97% | 910 |
| Jan 8, 2026 | 5.81 | 5.81 | 5.77 | 5.74 | 5.74 | -0.35% | 101 |
| Jan 7, 2026 | 5.67 | 5.67 | 5.55 | 5.76 | 5.76 | 0.26% | 7,200 |
| Jan 6, 2026 | 5.79 | 5.79 | 5.76 | 5.75 | 5.75 | -4.09% | 400 |
| Jan 5, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.84% | - |