TeamViewer SE (BIT:1TMV)
Italy · Delayed Price · Currency is EUR 5.56
0.00 (0.00%)
At close: Feb 11, 2026
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 2, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -2.14% | - |
| Dec 30, 2025 | 5.96 | 5.99 | 5.96 | 6.07 | 6.07 | 2.36% | 7,570 |
| Dec 29, 2025 | 5.97 | 5.97 | 5.97 | 5.93 | 5.93 | 0.76% | 2,100 |
| Dec 23, 2025 | 5.95 | 6.06 | 5.95 | 5.89 | 5.89 | -1.26% | 300 |
| Dec 22, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 3.03% | - |
| Dec 19, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 2.30% | - |
| Dec 18, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.44% | - |
| Dec 17, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Dec 16, 2025 | 5.50 | 5.50 | 5.50 | 5.63 | 5.63 | -0.79% | 250 |
| Dec 15, 2025 | 5.74 | 5.75 | 5.74 | 5.68 | 5.68 | 0.35% | 1,160 |
| Dec 12, 2025 | 5.64 | 5.64 | 5.64 | 5.66 | 5.66 | -0.09% | 10 |
| Dec 11, 2025 | 5.64 | 5.64 | 5.64 | 5.66 | 5.66 | 0.89% | 20 |
| Dec 10, 2025 | 5.65 | 5.65 | 5.65 | 5.61 | 5.61 | -0.97% | 200 |
| Dec 9, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.89% | - |
| Dec 8, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.09% | - |
| Dec 5, 2025 | 5.55 | 5.55 | 5.55 | 5.57 | 5.57 | -0.09% | 30 |
| Dec 4, 2025 | 5.58 | 5.58 | 5.58 | 5.57 | 5.57 | 1.00% | 60 |
| Dec 3, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.54% | - |
| Dec 2, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.33% | - |
| Dec 1, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -3.27% | - |
| Nov 28, 2025 | 5.73 | 5.73 | 5.73 | 5.81 | 5.81 | 2.20% | 900 |
| Nov 27, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.80% | - |
| Nov 26, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.44% | - |