TeamViewer SE (ETR:TMV)
Germany · Delayed Price · Currency is EUR 8.67
-0.03 (-0.34%)
Sep 29, 2025, 12:45 PM CET
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |