TeamViewer SE (ETR:TMV)
Germany · Delayed Price · Currency is EUR 8.33
+0.13 (1.52%)
Oct 20, 2025, 2:43 PM CET
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.23 | 8.24 | 8.02 | 8.21 | 8.21 | -1.32% | 714,630 |
| Oct 16, 2025 | 8.28 | 8.34 | 8.16 | 8.32 | 8.32 | 0.97% | 438,403 |
| Oct 15, 2025 | 8.26 | 8.32 | 8.22 | 8.24 | 8.24 | 0.49% | 357,464 |
| Oct 14, 2025 | 8.40 | 8.44 | 8.13 | 8.20 | 8.20 | -2.61% | 889,193 |
| Oct 13, 2025 | 8.51 | 8.60 | 8.34 | 8.42 | 8.42 | 0.24% | 796,339 |
| Oct 10, 2025 | 8.74 | 8.79 | 8.39 | 8.40 | 8.40 | -4.00% | 957,356 |
| Oct 9, 2025 | 8.70 | 8.77 | 8.60 | 8.75 | 8.75 | 0.69% | 502,608 |
| Oct 8, 2025 | 8.74 | 8.79 | 8.65 | 8.69 | 8.69 | -0.57% | 356,569 |
| Oct 7, 2025 | 8.76 | 8.87 | 8.74 | 8.74 | 8.74 | 0.46% | 499,414 |
| Oct 6, 2025 | 8.87 | 8.87 | 8.70 | 8.70 | 8.70 | -1.25% | 696,245 |
| Oct 3, 2025 | 8.80 | 8.85 | 8.70 | 8.81 | 8.81 | 0.92% | 356,970 |
| Oct 2, 2025 | 8.67 | 8.83 | 8.59 | 8.73 | 8.73 | 0.92% | 796,150 |
| Oct 1, 2025 | 8.65 | 8.73 | 8.60 | 8.65 | 8.65 | -0.12% | 618,995 |
| Sep 30, 2025 | 8.67 | 8.72 | 8.57 | 8.66 | 8.66 | -0.12% | 522,035 |
| Sep 29, 2025 | 8.77 | 8.80 | 8.61 | 8.67 | 8.67 | -0.34% | 566,862 |
| Sep 26, 2025 | 8.82 | 8.89 | 8.64 | 8.70 | 8.70 | -1.25% | 485,345 |
| Sep 25, 2025 | 8.65 | 8.96 | 8.64 | 8.81 | 8.81 | 1.61% | 886,498 |
| Sep 24, 2025 | 8.71 | 8.76 | 8.64 | 8.67 | 8.67 | -1.14% | 601,321 |
| Sep 23, 2025 | 8.68 | 8.88 | 8.68 | 8.77 | 8.77 | 1.39% | 623,241 |
| Sep 22, 2025 | 8.50 | 8.66 | 8.40 | 8.65 | 8.65 | 1.76% | 693,329 |
| Sep 19, 2025 | 8.55 | 8.56 | 8.39 | 8.50 | 8.50 | -0.58% | 2,474,086 |
| Sep 18, 2025 | 8.42 | 8.60 | 8.38 | 8.55 | 8.55 | 2.89% | 1,217,782 |
| Sep 17, 2025 | 8.30 | 8.43 | 8.26 | 8.31 | 8.31 | 0.36% | 806,221 |
| Sep 16, 2025 | 8.79 | 8.79 | 8.19 | 8.28 | 8.28 | -5.91% | 3,848,910 |
| Sep 15, 2025 | 8.90 | 9.11 | 8.80 | 8.80 | 8.80 | -0.56% | 1,053,015 |
| Sep 12, 2025 | 8.80 | 8.90 | 8.73 | 8.85 | 8.85 | 1.72% | 748,406 |
| Sep 11, 2025 | 8.71 | 8.94 | 8.65 | 8.70 | 8.70 | -1.47% | 1,026,855 |
| Sep 10, 2025 | 9.07 | 9.14 | 8.81 | 8.83 | 8.83 | -3.07% | 1,321,420 |
| Sep 9, 2025 | 9.22 | 9.26 | 9.11 | 9.11 | 9.11 | -1.62% | 559,650 |
| Sep 8, 2025 | 9.25 | 9.34 | 9.22 | 9.26 | 9.26 | 0.65% | 656,808 |
| Sep 5, 2025 | 9.00 | 9.25 | 8.90 | 9.20 | 9.20 | 2.22% | 1,757,821 |
| Sep 4, 2025 | 9.60 | 9.64 | 9.00 | 9.00 | 9.00 | -7.60% | 3,730,335 |
| Sep 3, 2025 | 9.90 | 9.99 | 9.71 | 9.74 | 9.74 | -1.22% | 828,081 |
| Sep 2, 2025 | 10.21 | 10.33 | 9.83 | 9.86 | 9.86 | -2.76% | 1,102,526 |
| Sep 1, 2025 | 9.60 | 10.21 | 9.55 | 10.14 | 10.14 | 11.80% | 2,342,778 |
| Aug 29, 2025 | 9.14 | 9.19 | 9.05 | 9.07 | 9.07 | -0.66% | 275,841 |
| Aug 28, 2025 | 9.03 | 9.21 | 9.03 | 9.13 | 9.13 | 1.22% | 413,646 |
| Aug 27, 2025 | 9.01 | 9.10 | 8.95 | 9.02 | 9.02 | -0.33% | 503,168 |
| Aug 26, 2025 | 9.16 | 9.16 | 8.94 | 9.05 | 9.05 | -1.63% | 945,364 |
| Aug 25, 2025 | 9.05 | 9.29 | 9.02 | 9.20 | 9.20 | 2.11% | 594,031 |
| Aug 22, 2025 | 8.93 | 9.06 | 8.93 | 9.01 | 9.01 | 0.45% | 410,846 |
| Aug 21, 2025 | 8.98 | 8.99 | 8.82 | 8.97 | 8.97 | -0.33% | 423,435 |
| Aug 20, 2025 | 9.00 | 9.02 | 8.88 | 9.00 | 9.00 | -1.10% | 579,149 |
| Aug 19, 2025 | 9.18 | 9.24 | 9.08 | 9.10 | 9.10 | -0.66% | 345,347 |
| Aug 18, 2025 | 9.09 | 9.22 | 9.06 | 9.16 | 9.16 | 1.10% | 686,835 |
| Aug 15, 2025 | 9.16 | 9.20 | 9.04 | 9.06 | 9.06 | -0.88% | 295,208 |
| Aug 14, 2025 | 9.02 | 9.20 | 8.97 | 9.14 | 9.14 | 1.56% | 590,707 |
| Aug 13, 2025 | 8.91 | 9.02 | 8.90 | 9.00 | 9.00 | 1.24% | 508,178 |
| Aug 12, 2025 | 9.15 | 9.21 | 8.78 | 8.89 | 8.89 | -3.05% | 942,064 |
| Aug 11, 2025 | 9.27 | 9.27 | 9.10 | 9.17 | 9.17 | -0.11% | 337,695 |