TeamViewer SE (BIT:1TMV)
Italy · Delayed Price · Currency is EUR 6.20
+0.04 (0.73%)
Last updated: Jun 3, 2026, 9:54 AM CET
BIT:1TMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.20 | 6.20 | 6.20 | 5.94 | 5.94 | -3.41% | 100 |
| Jun 2, 2026 | 6.52 | 6.52 | 6.42 | 6.15 | 6.15 | -5.38% | 3,220 |
| Jun 1, 2026 | 6.30 | 6.45 | 6.30 | 6.50 | 6.50 | 8.24% | 4,520 |
| May 29, 2026 | 5.92 | 5.92 | 5.87 | 6.01 | 6.01 | 3.89% | 900 |
| May 28, 2026 | 5.79 | 5.79 | 5.79 | 5.78 | 5.78 | 5.19% | 3,000 |
| May 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.52% | - |
| May 26, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -4.94% | - |
| May 25, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 4.36% | - |
| May 22, 2026 | 5.69 | 5.79 | 5.69 | 5.63 | 5.63 | -0.18% | 620 |
| May 21, 2026 | 5.65 | 5.65 | 5.65 | 5.64 | 5.64 | -3.10% | 250 |
| May 20, 2026 | 5.69 | 5.78 | 5.69 | 5.82 | 5.82 | 0.17% | 1,100 |
| May 19, 2026 | 5.90 | 5.90 | 5.80 | 5.81 | 5.81 | 3.11% | 2,705 |
| May 18, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 3.87% | 100 |
| May 15, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 2.55% | - |
| May 14, 2026 | 5.21 | 5.21 | 5.20 | 5.29 | 5.29 | 0.28% | 600 |
| May 13, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.95% | - |
| May 12, 2026 | 5.39 | 5.39 | 5.39 | 5.38 | 5.38 | -2.01% | 840 |
| May 11, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.36% | - |
| May 8, 2026 | 5.61 | 5.61 | 5.61 | 5.51 | 5.51 | -3.17% | 2,000 |
| May 7, 2026 | 5.69 | 5.69 | 5.64 | 5.69 | 5.69 | 4.89% | 675 |
| May 6, 2026 | 5.13 | 5.72 | 5.08 | 5.42 | 5.42 | 5.34% | 10,707 |
| May 5, 2026 | 5.13 | 5.13 | 5.02 | 5.15 | 5.15 | 2.80% | 130 |
| May 4, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01% | - |
| Apr 30, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.21% | - |
| Apr 29, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.83% | - |
| Apr 28, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.59% | - |
| Apr 27, 2026 | 4.74 | 4.74 | 4.74 | 4.77 | 4.77 | 0.80% | 71 |
| Apr 24, 2026 | 4.86 | 4.86 | 4.86 | 4.73 | 4.73 | -0.17% | 400 |
| Apr 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.90% | - |
| Apr 22, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.16% | - |
| Apr 21, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.74% | 608 |
| Apr 20, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.84% | - |
| Apr 17, 2026 | 4.99 | 5.30 | 4.99 | 5.17 | 5.17 | 6.47% | 31,040 |
| Apr 16, 2026 | 4.73 | 4.83 | 4.73 | 4.86 | 4.86 | 5.11% | 30,121 |
| Apr 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.76% | - |
| Apr 14, 2026 | 4.33 | 4.33 | 4.33 | 4.50 | 4.50 | 4.95% | 500 |
| Apr 13, 2026 | 4.15 | 4.15 | 4.15 | 4.28 | 4.28 | 1.13% | 1,600 |
| Apr 10, 2026 | 4.30 | 4.30 | 4.27 | 4.24 | 4.24 | -0.75% | 17,153 |
| Apr 9, 2026 | 4.29 | 4.30 | 4.27 | 4.27 | 4.27 | -3.66% | 1,550 |
| Apr 8, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.93% | - |
| Apr 7, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.18% | - |
| Apr 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.77% | - |
| Apr 1, 2026 | 4.51 | 4.51 | 4.36 | 4.48 | 4.48 | 3.66% | 6,546 |
| Mar 31, 2026 | 4.39 | 4.39 | 4.39 | 4.32 | 4.32 | -1.50% | 700 |
| Mar 30, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.08% | - |
| Mar 27, 2026 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | -1.47% | 750 |
| Mar 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.27% | - |
| Mar 25, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 4.06% | - |
| Mar 24, 2026 | 4.38 | 4.38 | 4.38 | 4.34 | 4.34 | -3.08% | 500 |
| Mar 23, 2026 | 4.52 | 4.52 | 4.52 | 4.47 | 4.47 | 1.91% | 300 |