TeamViewer SE (BIT:1TMV)
Italy · Delayed Price · Currency is EUR 6.80
+0.34 (5.26%)
At close: Aug 14, 2026
BIT:1TMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.84 | 6.84 | 6.84 | 6.80 | 6.80 | 5.26% | 100 |
| Aug 13, 2026 | 6.50 | 6.50 | 6.50 | 6.46 | 6.46 | 6.25% | 500 |
| Aug 12, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -7.39% | - |
| Aug 11, 2026 | 7.38 | 7.38 | 6.54 | 6.57 | 6.57 | -2.16% | 2,010 |
| Aug 10, 2026 | 6.74 | 6.74 | 6.70 | 6.71 | 6.71 | 2.84% | 809 |
| Aug 7, 2026 | 6.44 | 6.51 | 6.44 | 6.53 | 6.53 | 1.08% | 241 |
| Aug 6, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 3.78% | - |
| Aug 5, 2026 | 6.52 | 6.55 | 6.46 | 6.22 | 6.22 | -4.31% | 2,392 |
| Aug 4, 2026 | 6.21 | 6.44 | 6.21 | 6.50 | 6.50 | 2.85% | 290 |
| Aug 3, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 5.51% | - |
| Jul 31, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.08% | - |
| Jul 30, 2026 | 6.51 | 6.51 | 6.04 | 5.99 | 5.99 | -10.40% | 753 |
| Jul 29, 2026 | 6.41 | 6.75 | 6.41 | 6.68 | 6.68 | 4.46% | 22,965 |
| Jul 28, 2026 | 5.84 | 6.37 | 5.84 | 6.40 | 6.40 | 8.76% | 13,056 |
| Jul 27, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 3.61% | - |
| Jul 24, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 4.32% | - |
| Jul 23, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -4.65% | - |
| Jul 22, 2026 | 5.74 | 5.74 | 5.74 | 5.71 | 5.71 | -2.89% | 1,750 |
| Jul 21, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.29% | - |
| Jul 20, 2026 | 5.74 | 5.74 | 5.74 | 5.80 | 5.80 | 1.31% | 774 |
| Jul 17, 2026 | 5.74 | 5.74 | 5.66 | 5.73 | 5.73 | -1.29% | 1,660 |
| Jul 16, 2026 | 5.65 | 5.65 | 5.65 | 5.80 | 5.80 | 0.61% | 2,421 |
| Jul 15, 2026 | 5.86 | 5.86 | 5.86 | 5.77 | 5.77 | 1.14% | 384 |
| Jul 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.44% | - |
| Jul 13, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 5.63% | - |
| Jul 10, 2026 | 5.44 | 5.44 | 5.44 | 5.42 | 5.42 | 0.46% | 20 |
| Jul 9, 2026 | 5.26 | 5.26 | 5.26 | 5.40 | 5.40 | 3.55% | 499 |
| Jul 8, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.79% | - |
| Jul 7, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.39% | - |
| Jul 6, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 4.47% | - |
| Jul 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.06% | - |
| Jul 2, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.10% | - |
| Jul 1, 2026 | 4.87 | 4.87 | 4.87 | 5.21 | 5.21 | 6.15% | 350 |
| Jun 30, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -2.81% | - |
| Jun 29, 2026 | 4.97 | 4.97 | 4.97 | 5.05 | 5.05 | 4.99% | 1,550 |
| Jun 26, 2026 | 4.72 | 4.72 | 4.60 | 4.81 | 4.81 | -0.46% | 7 |
| Jun 25, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.70% | - |
| Jun 24, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -3.36% | - |
| Jun 23, 2026 | 4.98 | 4.98 | 4.98 | 5.04 | 5.04 | 2.71% | 200 |
| Jun 22, 2026 | 4.90 | 4.90 | 4.89 | 4.90 | 4.90 | -3.12% | 402 |
| Jun 19, 2026 | 5.09 | 5.09 | 5.09 | 5.06 | 5.06 | -2.60% | 11 |
| Jun 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59% | - |
| Jun 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.98% | - |
| Jun 16, 2026 | 5.52 | 5.52 | 5.52 | 5.56 | 5.56 | -0.89% | 840 |
| Jun 15, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 4.57% | - |
| Jun 12, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.28% | - |
| Jun 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.21% | - |
| Jun 10, 2026 | 5.61 | 5.61 | 5.61 | 5.58 | 5.58 | -2.53% | 2 |
| Jun 9, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -4.90% | - |
| Jun 8, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.42% | - |