TeamViewer SE (ETR:TMV)
Germany · Delayed Price · Currency is EUR 4.394
+0.040 (0.92%)
Apr 1, 2026, 12:44 PM CET
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.48 | 4.50 | 4.44 | 4.48 | - | 2.89% | 32,305 |
| Mar 31, 2026 | 4.42 | 4.46 | 4.31 | 4.35 | 4.35 | -2.03% | 1,032,285 |
| Mar 30, 2026 | 4.40 | 4.45 | 4.32 | 4.44 | 4.44 | 1.18% | 841,379 |
| Mar 27, 2026 | 4.51 | 4.56 | 4.39 | 4.39 | 4.39 | -2.57% | 1,516,321 |
| Mar 26, 2026 | 4.52 | 4.57 | 4.42 | 4.51 | 4.51 | -0.40% | 1,122,654 |
| Mar 25, 2026 | 4.41 | 4.57 | 4.41 | 4.53 | 4.53 | 3.76% | 934,224 |
| Mar 24, 2026 | 4.47 | 4.48 | 4.32 | 4.36 | 4.36 | -2.46% | 1,018,003 |
| Mar 23, 2026 | 4.32 | 4.54 | 4.22 | 4.47 | 4.47 | 1.68% | 1,247,599 |
| Mar 20, 2026 | 4.55 | 4.55 | 4.33 | 4.40 | 4.40 | -1.57% | 5,988,313 |
| Mar 19, 2026 | 4.44 | 4.55 | 4.38 | 4.47 | 4.47 | 0.45% | 1,225,660 |
| Mar 18, 2026 | 4.66 | 4.79 | 4.45 | 4.45 | 4.45 | -3.81% | 1,873,276 |
| Mar 17, 2026 | 4.48 | 4.73 | 4.42 | 4.62 | 4.62 | 3.45% | 1,757,831 |
| Mar 16, 2026 | 4.43 | 4.69 | 4.41 | 4.47 | 4.47 | -3.87% | 1,803,045 |
| Mar 13, 2026 | 4.54 | 4.70 | 4.50 | 4.65 | 4.65 | 1.62% | 947,868 |
| Mar 12, 2026 | 4.52 | 4.66 | 4.47 | 4.58 | 4.58 | 0.97% | 1,144,491 |
| Mar 11, 2026 | 4.61 | 4.61 | 4.43 | 4.53 | 4.53 | -1.05% | 1,683,810 |
| Mar 10, 2026 | 4.76 | 4.82 | 4.52 | 4.58 | 4.58 | -2.84% | 879,160 |
| Mar 9, 2026 | 4.60 | 4.83 | 4.60 | 4.71 | 4.71 | -1.13% | 1,015,491 |
| Mar 6, 2026 | 4.63 | 4.84 | 4.59 | 4.77 | 4.77 | 3.74% | 1,369,092 |
| Mar 5, 2026 | 4.54 | 4.68 | 4.44 | 4.60 | 4.60 | 1.50% | 1,292,807 |
| Mar 4, 2026 | 4.50 | 4.57 | 4.43 | 4.53 | 4.53 | 1.21% | 1,248,851 |
| Mar 3, 2026 | 4.43 | 4.51 | 4.31 | 4.47 | 4.47 | 0.45% | 1,224,726 |
| Mar 2, 2026 | 4.47 | 4.68 | 4.45 | 4.45 | 4.45 | -4.09% | 1,135,952 |
| Feb 27, 2026 | 4.69 | 4.73 | 4.57 | 4.64 | 4.64 | -0.68% | 696,265 |
| Feb 26, 2026 | 4.59 | 4.70 | 4.46 | 4.68 | 4.68 | 3.22% | 1,496,011 |
| Feb 25, 2026 | 4.48 | 4.58 | 4.41 | 4.53 | 4.53 | 1.03% | 1,537,906 |
| Feb 24, 2026 | 4.57 | 4.65 | 4.48 | 4.48 | 4.48 | -2.61% | 1,760,821 |
| Feb 23, 2026 | 4.80 | 4.80 | 4.56 | 4.60 | 4.60 | -5.11% | 1,869,878 |
| Feb 20, 2026 | 4.76 | 4.87 | 4.69 | 4.85 | 4.85 | 1.76% | 1,361,588 |
| Feb 19, 2026 | 4.80 | 4.92 | 4.75 | 4.77 | 4.77 | 0.13% | 1,181,843 |
| Feb 18, 2026 | 4.80 | 4.85 | 4.61 | 4.76 | 4.76 | -0.79% | 2,860,006 |
| Feb 17, 2026 | 4.87 | 4.93 | 4.69 | 4.80 | 4.80 | -2.95% | 2,480,462 |
| Feb 16, 2026 | 5.33 | 5.40 | 4.94 | 4.95 | 4.95 | -5.61% | 1,926,271 |
| Feb 13, 2026 | 5.25 | 5.40 | 5.14 | 5.24 | 5.24 | 0.10% | 1,241,532 |
| Feb 12, 2026 | 5.55 | 5.56 | 5.24 | 5.24 | 5.24 | -5.42% | 2,526,189 |
| Feb 11, 2026 | 5.45 | 5.63 | 5.45 | 5.54 | 5.54 | 0.09% | 1,825,118 |
| Feb 10, 2026 | 5.49 | 5.79 | 5.37 | 5.53 | 5.53 | -6.27% | 5,138,884 |
| Feb 9, 2026 | 5.75 | 5.98 | 5.73 | 5.90 | 5.90 | 3.42% | 2,054,968 |
| Feb 6, 2026 | 5.58 | 5.72 | 5.49 | 5.71 | 5.71 | 0.62% | 970,919 |
| Feb 5, 2026 | 5.65 | 5.73 | 5.55 | 5.67 | 5.67 | 0.71% | 1,189,064 |
| Feb 4, 2026 | 5.44 | 5.64 | 5.31 | 5.63 | 5.63 | 3.30% | 1,777,506 |
| Feb 3, 2026 | 5.79 | 5.79 | 5.44 | 5.45 | 5.45 | -4.39% | 1,757,713 |
| Feb 2, 2026 | 5.65 | 5.80 | 5.56 | 5.70 | 5.70 | 0.71% | 1,205,267 |
| Jan 30, 2026 | 5.51 | 5.66 | 5.49 | 5.66 | 5.66 | 3.00% | 992,539 |
| Jan 29, 2026 | 5.58 | 5.68 | 5.50 | 5.50 | 5.50 | -3.34% | 1,199,899 |
| 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 |