TeamViewer SE (ETR:TMV)
Germany · Delayed Price · Currency is EUR 9.04
-0.71 (-7.29%)
Sep 4, 2025, 5:01 PM CET
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.60 | 9.64 | 9.06 | 9.07 | 9.07 | -6.93% | 2,949,531 |
| 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 |
| Aug 8, 2025 | 9.18 | 9.27 | 9.15 | 9.18 | 9.18 | -0.22% | 353,958 |
| Aug 7, 2025 | 9.00 | 9.30 | 8.99 | 9.20 | 9.20 | 2.34% | 655,958 |
| Aug 6, 2025 | 9.11 | 9.15 | 8.96 | 8.99 | 8.99 | -1.10% | 618,318 |
| Aug 5, 2025 | 8.87 | 9.13 | 8.85 | 9.09 | 9.09 | 3.06% | 865,126 |
| Aug 4, 2025 | 9.13 | 9.13 | 8.82 | 8.82 | 8.82 | - | 810,928 |
| Aug 1, 2025 | 8.91 | 8.97 | 8.70 | 8.82 | 8.82 | -2.11% | 1,571,531 |
| Jul 31, 2025 | 9.35 | 9.41 | 9.01 | 9.01 | 9.01 | -3.64% | 1,447,075 |
| Jul 30, 2025 | 9.69 | 9.82 | 9.32 | 9.35 | 9.35 | -3.61% | 1,143,310 |
| Jul 29, 2025 | 10.00 | 10.25 | 9.41 | 9.70 | 9.70 | 5.21% | 2,358,663 |
| Jul 28, 2025 | 9.40 | 9.48 | 9.22 | 9.22 | 9.22 | -1.07% | 1,521,196 |
| Jul 25, 2025 | 9.60 | 9.61 | 9.32 | 9.32 | 9.32 | -3.12% | 1,077,082 |
| Jul 24, 2025 | 9.68 | 9.71 | 9.55 | 9.62 | 9.62 | 0.52% | 896,348 |
| Jul 23, 2025 | 9.65 | 9.67 | 9.44 | 9.57 | 9.57 | 0.10% | 786,073 |
| Jul 22, 2025 | 9.53 | 9.60 | 9.40 | 9.56 | 9.56 | 0.21% | 336,266 |
| Jul 21, 2025 | 9.55 | 9.64 | 9.45 | 9.54 | 9.54 | -0.93% | 486,961 |
| Jul 18, 2025 | 9.58 | 9.77 | 9.50 | 9.63 | 9.63 | 1.26% | 1,047,714 |
| Jul 17, 2025 | 9.47 | 9.57 | 9.43 | 9.51 | 9.51 | 1.17% | 316,744 |
| Jul 16, 2025 | 9.41 | 9.47 | 9.39 | 9.40 | 9.40 | -0.84% | 513,029 |
| Jul 15, 2025 | 9.44 | 9.57 | 9.43 | 9.48 | 9.48 | 0.85% | 605,828 |
| Jul 14, 2025 | 9.38 | 9.46 | 9.36 | 9.40 | 9.40 | -1.36% | 473,327 |
| Jul 11, 2025 | 9.70 | 9.70 | 9.53 | 9.53 | 9.53 | -2.06% | 507,673 |
| Jul 10, 2025 | 9.81 | 9.85 | 9.69 | 9.73 | 9.73 | -0.61% | 562,119 |
| Jul 9, 2025 | 9.73 | 9.91 | 9.70 | 9.79 | 9.79 | 0.51% | 727,548 |
| Jul 8, 2025 | 9.57 | 9.77 | 9.54 | 9.74 | 9.74 | 1.56% | 477,807 |
| Jul 7, 2025 | 9.56 | 9.62 | 9.44 | 9.59 | 9.59 | -0.62% | 635,352 |
| Jul 4, 2025 | 9.59 | 9.88 | 9.53 | 9.65 | 9.65 | -0.21% | 609,165 |
| Jul 3, 2025 | 9.47 | 9.67 | 9.43 | 9.67 | 9.67 | 2.44% | 409,671 |
| Jul 2, 2025 | 9.45 | 9.52 | 9.32 | 9.44 | 9.44 | -0.53% | 596,466 |
| Jul 1, 2025 | 9.51 | 9.51 | 9.40 | 9.49 | 9.49 | -0.73% | 524,496 |
| Jun 30, 2025 | 9.70 | 9.72 | 9.56 | 9.56 | 9.56 | -1.34% | 476,069 |
| Jun 27, 2025 | 9.71 | 9.71 | 9.54 | 9.69 | 9.69 | 1.15% | 261,473 |