TeamViewer SE (BIT:1TMV)
Italy · Delayed Price · Currency is EUR 6.38
+0.13 (2.08%)
At close: Oct 2, 2026
BIT:1TMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 2.08% | - |
| Oct 1, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.54% | - |
| Sep 30, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.82% | - |
| Sep 29, 2026 | 6.10 | 6.10 | 6.10 | 6.05 | 6.05 | -0.33% | 149 |
| Sep 28, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.46% | - |
| Sep 25, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.36% | - |
| Sep 24, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -3.33% | - |
| Sep 23, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.57% | - |
| Sep 22, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.52% | - |
| Sep 21, 2026 | 6.31 | 6.31 | 6.31 | 6.26 | 6.26 | -1.80% | 100 |
| Sep 18, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.85% | - |
| Sep 17, 2026 | 6.58 | 6.58 | 6.58 | 6.50 | 6.50 | -0.38% | 3 |
| Sep 16, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.88% | - |
| Sep 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.14% | - |
| Sep 14, 2026 | 6.61 | 6.61 | 6.61 | 6.57 | 6.57 | 3.38% | 70 |
| Sep 11, 2026 | 6.33 | 6.33 | 6.33 | 6.36 | 6.36 | 1.03% | 30 |
| Sep 10, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.16% | - |
| Sep 9, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -2.33% | - |
| Sep 8, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -2.58% | - |
| Sep 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -4.21% | - |
| Sep 4, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.65% | - |
| Sep 3, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 2.36% | - |
| Sep 2, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -4.38% | - |
| Sep 1, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.35% | - |
| Aug 31, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.11% | - |
| Aug 28, 2026 | 7.21 | 7.21 | 7.19 | 7.19 | 7.19 | 3.30% | 1,400 |
| Aug 27, 2026 | 6.71 | 6.77 | 6.71 | 6.96 | 6.96 | 6.67% | 327 |
| Aug 26, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.46% | - |
| Aug 25, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.09% | - |
| Aug 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.11% | - |
| Aug 21, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.22% | - |
| Aug 20, 2026 | 6.85 | 6.85 | 6.85 | 6.79 | 6.79 | 1.27% | 13 |
| Aug 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.30% | - |
| Aug 18, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1.82% | - |
| Aug 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| 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% | - |