TeamViewer SE (BIT:1TMV)
Italy · Delayed Price · Currency is EUR 5.18
+0.32 (6.57%)
At close: Apr 17, 2026
BIT:1TMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.08% | - |
| Mar 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.80% | - |
| Mar 18, 2026 | 4.64 | 4.64 | 4.56 | 4.47 | 4.47 | -4.32% | 2,851 |
| Mar 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.33% | - |
| Mar 16, 2026 | 4.69 | 4.69 | 4.61 | 4.48 | 4.48 | -3.74% | 1,654 |
| 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 |