TeamViewer SE (ETR:TMV)
Germany · Delayed Price · Currency is EUR 5.69
+0.06 (1.16%)
At close: Jan 28, 2026
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.62 | 5.75 | 5.60 | 5.69 | 5.69 | 1.16% | 952,625 |
| Jan 27, 2026 | 5.88 | 5.88 | 5.51 | 5.62 | 5.62 | -3.35% | 1,174,641 |
| Jan 26, 2026 | 5.82 | 5.82 | 5.68 | 5.82 | 5.82 | - | 624,136 |
| Jan 23, 2026 | 5.87 | 5.92 | 5.78 | 5.82 | 5.82 | -0.51% | 944,513 |
| Jan 22, 2026 | 5.66 | 5.93 | 5.64 | 5.85 | 5.85 | 4.94% | 1,942,411 |
| Jan 21, 2026 | 5.46 | 5.59 | 5.40 | 5.57 | 5.57 | 2.96% | 1,096,120 |
| Jan 20, 2026 | 5.61 | 5.65 | 5.41 | 5.41 | 5.41 | -4.59% | 2,750,179 |
| Jan 19, 2026 | 5.64 | 5.74 | 5.61 | 5.67 | 5.67 | -1.31% | 1,202,140 |
| Jan 16, 2026 | 6.00 | 6.01 | 5.72 | 5.75 | 5.75 | -1.63% | 1,638,633 |
| Jan 15, 2026 | 6.01 | 6.06 | 5.83 | 5.84 | 5.84 | -2.99% | 1,413,318 |
| Jan 14, 2026 | 6.18 | 6.23 | 5.98 | 6.02 | 6.02 | -2.51% | 1,591,363 |
| Jan 13, 2026 | 6.43 | 6.50 | 6.14 | 6.18 | 6.18 | -1.75% | 1,704,364 |
| Jan 12, 2026 | 6.10 | 6.33 | 6.05 | 6.29 | 6.29 | 4.92% | 1,566,852 |
| Jan 9, 2026 | 5.98 | 6.22 | 5.89 | 5.99 | 5.99 | 4.36% | 2,493,290 |
| Jan 8, 2026 | 5.80 | 5.85 | 5.67 | 5.74 | 5.74 | -0.43% | 788,401 |
| Jan 7, 2026 | 5.51 | 5.79 | 5.50 | 5.77 | 5.77 | 1.23% | 1,809,882 |
| Jan 6, 2026 | 5.99 | 5.99 | 5.70 | 5.70 | 5.70 | -4.77% | 1,507,314 |
| Jan 5, 2026 | 5.81 | 6.02 | 5.77 | 5.98 | 5.98 | 1.18% | 912,138 |
| Jan 2, 2026 | 6.06 | 6.17 | 5.90 | 5.91 | 5.91 | -2.31% | 1,700,366 |
| Dec 30, 2025 | 5.95 | 6.06 | 5.89 | 6.05 | 6.05 | 1.94% | 731,362 |
| Dec 29, 2025 | 5.89 | 6.00 | 5.89 | 5.94 | 5.94 | 0.85% | 875,093 |
| Dec 23, 2025 | 5.98 | 6.00 | 5.85 | 5.89 | 5.89 | -1.01% | 865,319 |
| Dec 22, 2025 | 5.76 | 5.97 | 5.73 | 5.95 | 5.95 | 3.12% | 1,116,294 |
| Dec 19, 2025 | 5.65 | 5.80 | 5.62 | 5.77 | 5.77 | 1.77% | 1,721,914 |
| Dec 18, 2025 | 5.61 | 5.67 | 5.57 | 5.67 | 5.67 | 0.98% | 588,166 |
| Dec 17, 2025 | 5.60 | 5.66 | 5.50 | 5.61 | 5.61 | -0.36% | 1,137,219 |
| Dec 16, 2025 | 5.62 | 5.64 | 5.57 | 5.63 | 5.63 | -0.53% | 743,566 |
| Dec 15, 2025 | 5.65 | 5.78 | 5.64 | 5.66 | 5.66 | 0.44% | 897,345 |
| Dec 12, 2025 | 5.70 | 5.75 | 5.64 | 5.64 | 5.64 | -0.53% | 744,401 |
| Dec 11, 2025 | 5.55 | 5.68 | 5.52 | 5.67 | 5.67 | 1.25% | 1,320,398 |
| Dec 10, 2025 | 5.66 | 5.66 | 5.57 | 5.60 | 5.60 | -1.32% | 760,987 |
| Dec 9, 2025 | 5.52 | 5.69 | 5.48 | 5.67 | 5.67 | 2.25% | 1,210,938 |
| Dec 8, 2025 | 5.59 | 5.66 | 5.55 | 5.55 | 5.55 | -0.54% | 798,491 |
| Dec 5, 2025 | 5.58 | 5.59 | 5.51 | 5.58 | 5.58 | 0.27% | 796,500 |
| Dec 4, 2025 | 5.59 | 5.65 | 5.54 | 5.56 | 5.56 | 1.00% | 909,977 |
| Dec 3, 2025 | 5.53 | 5.57 | 5.49 | 5.51 | 5.51 | -0.54% | 880,378 |
| Dec 2, 2025 | 5.61 | 5.61 | 5.52 | 5.54 | 5.54 | -1.34% | 753,974 |
| Dec 1, 2025 | 5.74 | 5.74 | 5.56 | 5.61 | 5.61 | -2.86% | 718,424 |
| Nov 28, 2025 | 5.69 | 5.80 | 5.61 | 5.78 | 5.78 | 1.67% | 672,960 |
| Nov 27, 2025 | 5.64 | 5.76 | 5.59 | 5.68 | 5.68 | 0.53% | 551,035 |
| Nov 26, 2025 | 5.62 | 5.80 | 5.59 | 5.65 | 5.65 | 1.62% | 1,369,854 |
| Nov 25, 2025 | 5.53 | 5.58 | 5.43 | 5.56 | 5.56 | 1.09% | 1,038,392 |
| Nov 24, 2025 | 5.47 | 5.56 | 5.44 | 5.50 | 5.50 | 1.95% | 1,562,697 |
| Nov 21, 2025 | 5.43 | 5.56 | 5.38 | 5.40 | 5.40 | -2.00% | 1,543,804 |
| Nov 20, 2025 | 5.65 | 5.65 | 5.51 | 5.51 | 5.51 | -1.96% | 713,954 |
| Nov 19, 2025 | 5.57 | 5.67 | 5.52 | 5.62 | 5.62 | 0.90% | 986,593 |
| Nov 18, 2025 | 5.66 | 5.70 | 5.56 | 5.57 | 5.57 | -3.30% | 1,531,261 |
| Nov 17, 2025 | 5.87 | 5.89 | 5.76 | 5.76 | 5.76 | -2.04% | 822,645 |
| Nov 14, 2025 | 5.91 | 5.95 | 5.75 | 5.88 | 5.88 | -1.59% | 1,100,982 |
| Nov 13, 2025 | 5.95 | 6.06 | 5.92 | 5.97 | 5.97 | 1.02% | 614,245 |