TeamViewer SE (ETR:TMV)
Germany · Delayed Price · Currency is EUR 5.54
-0.08 (-1.34%)
At close: Dec 2, 2025
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 6.04 | 6.08 | 5.91 | 5.91 | 5.91 | -1.42% | 1,148,587 |
| Nov 11, 2025 | 5.98 | 6.04 | 5.94 | 6.00 | 6.00 | 0.33% | 743,452 |
| Nov 10, 2025 | 5.99 | 6.12 | 5.97 | 5.98 | 5.98 | 2.40% | 1,417,039 |
| Nov 7, 2025 | 6.02 | 6.03 | 5.83 | 5.84 | 5.84 | -2.34% | 1,212,045 |
| Nov 6, 2025 | 5.98 | 6.17 | 5.94 | 5.98 | 5.98 | 0.25% | 1,184,574 |
| Nov 5, 2025 | 5.94 | 6.09 | 5.90 | 5.96 | 5.96 | -1.81% | 2,190,331 |
| Nov 4, 2025 | 6.11 | 6.17 | 6.06 | 6.07 | 6.07 | -2.57% | 1,237,998 |
| Nov 3, 2025 | 6.43 | 6.43 | 6.23 | 6.23 | 6.23 | -2.20% | 904,566 |
| Oct 31, 2025 | 6.36 | 6.40 | 6.21 | 6.37 | 6.37 | 0.47% | 1,324,285 |
| Oct 30, 2025 | 6.52 | 6.56 | 6.34 | 6.34 | 6.34 | -2.01% | 1,189,871 |
| Oct 29, 2025 | 6.43 | 6.58 | 6.43 | 6.47 | 6.47 | - | 1,019,846 |
| Oct 28, 2025 | 6.51 | 6.59 | 6.45 | 6.47 | 6.47 | -1.07% | 1,325,632 |
| Oct 27, 2025 | 6.72 | 6.74 | 6.51 | 6.54 | 6.54 | -1.28% | 1,997,192 |
| Oct 24, 2025 | 6.50 | 6.76 | 6.42 | 6.63 | 6.63 | 0.30% | 2,598,811 |
| Oct 23, 2025 | 6.64 | 6.73 | 6.38 | 6.61 | 6.61 | -0.60% | 4,444,361 |
| Oct 22, 2025 | 7.00 | 7.15 | 6.41 | 6.65 | 6.65 | -21.64% | 10,984,030 |
| Oct 21, 2025 | 8.48 | 8.57 | 8.41 | 8.48 | 8.48 | -0.41% | 510,959 |
| Oct 20, 2025 | 8.26 | 8.52 | 8.23 | 8.52 | 8.52 | 3.78% | 511,777 |
| Oct 17, 2025 | 8.23 | 8.24 | 8.02 | 8.21 | 8.21 | -1.38% | 715,630 |
| Oct 16, 2025 | 8.28 | 8.34 | 8.17 | 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 | 8.75 | 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 | -0.52% | 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 | 0.87% | 796,150 |
| Oct 1, 2025 | 8.65 | 8.73 | 8.60 | 8.65 | 8.65 | -0.17% | 618,995 |
| Sep 30, 2025 | 8.67 | 8.72 | 8.57 | 8.67 | 8.67 | -0.06% | 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 |