TeamViewer SE (ETR:TMV)
Germany · Delayed Price · Currency is EUR 5.01
+0.19 (3.99%)
Nov 11, 2026, 5:35 PM CET
TeamViewer SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.82 | 5.08 | 4.78 | 5.01 | 5.01 | 3.99% | 1,483,205 |
| Nov 10, 2026 | 4.88 | 4.91 | 4.79 | 4.82 | 4.82 | -0.25% | 813,841 |
| Nov 9, 2026 | 5.05 | 5.08 | 4.83 | 4.83 | 4.83 | -4.36% | 1,458,044 |
| Nov 6, 2026 | 5.10 | 5.20 | 5.05 | 5.05 | 5.05 | -2.98% | 1,141,614 |
| Nov 5, 2026 | 5.27 | 5.45 | 5.09 | 5.21 | 5.21 | -3.07% | 1,271,839 |
| Nov 4, 2026 | 5.18 | 5.45 | 5.15 | 5.37 | 5.37 | 1.51% | 2,527,207 |
| Nov 3, 2026 | 6.14 | 6.14 | 5.13 | 5.29 | 5.29 | -26.83% | 6,495,364 |
| Nov 2, 2026 | 7.27 | 7.31 | 7.06 | 7.23 | 7.23 | -1.09% | 520,223 |
| Oct 30, 2026 | 7.40 | 7.49 | 7.28 | 7.31 | 7.31 | -0.81% | 508,426 |
| Oct 29, 2026 | 7.42 | 7.45 | 7.28 | 7.37 | 7.37 | -1.86% | 455,238 |
| Oct 28, 2026 | 7.69 | 7.70 | 7.45 | 7.51 | 7.51 | -1.51% | 619,345 |
| Oct 27, 2026 | 7.60 | 7.74 | 7.49 | 7.63 | 7.63 | -0.13% | 497,156 |
| Oct 26, 2026 | 7.40 | 7.74 | 7.39 | 7.64 | 7.64 | 2.76% | 839,285 |
| Oct 23, 2026 | 7.42 | 7.51 | 7.33 | 7.43 | 7.43 | -0.47% | 432,636 |
| Oct 22, 2026 | 7.42 | 7.54 | 7.27 | 7.47 | 7.47 | -0.07% | 813,202 |
| Oct 21, 2026 | 7.01 | 7.47 | 6.93 | 7.47 | 7.47 | 6.26% | 898,524 |
| Oct 20, 2026 | 7.00 | 7.11 | 6.95 | 7.03 | 7.03 | 0.29% | 352,598 |
| Oct 19, 2026 | 7.09 | 7.12 | 6.96 | 7.01 | 7.01 | 0.21% | 524,157 |
| Oct 16, 2026 | 7.04 | 7.16 | 6.91 | 7.00 | 7.00 | -0.07% | 678,707 |
| Oct 15, 2026 | 6.85 | 7.09 | 6.75 | 7.00 | 7.00 | 1.89% | 644,855 |
| Oct 14, 2026 | 7.02 | 7.09 | 6.87 | 6.87 | 6.87 | -1.72% | 447,237 |
| Oct 13, 2026 | 6.96 | 7.04 | 6.76 | 6.99 | 6.99 | 0.58% | 463,387 |
| Oct 12, 2026 | 6.94 | 7.07 | 6.89 | 6.95 | 6.95 | 0.72% | 716,303 |
| Oct 9, 2026 | 6.71 | 6.96 | 6.71 | 6.90 | 6.90 | 4.39% | 1,073,434 |
| Oct 8, 2026 | 6.69 | 6.82 | 6.57 | 6.61 | 6.61 | -1.71% | 454,517 |
| Oct 7, 2026 | 6.78 | 6.80 | 6.62 | 6.73 | 6.73 | -0.81% | 494,029 |
| Oct 6, 2026 | 6.70 | 6.86 | 6.64 | 6.78 | 6.78 | 2.03% | 548,878 |
| Oct 5, 2026 | 6.41 | 6.74 | 6.41 | 6.65 | 6.65 | 4.15% | 697,456 |
| Oct 2, 2026 | 6.33 | 6.46 | 6.26 | 6.38 | 6.38 | 2.00% | 728,133 |
| Oct 1, 2026 | 6.11 | 6.47 | 6.05 | 6.26 | 6.26 | 1.71% | 950,861 |
| Sep 30, 2026 | 6.08 | 6.20 | 6.00 | 6.15 | 6.15 | 1.15% | 501,259 |
| Sep 29, 2026 | 6.02 | 6.21 | 6.02 | 6.08 | 6.08 | 0.33% | 356,429 |
| Sep 28, 2026 | 6.15 | 6.23 | 5.96 | 6.06 | 6.06 | -1.54% | 660,343 |
| Sep 25, 2026 | 6.32 | 6.32 | 6.11 | 6.16 | 6.16 | -1.76% | 391,956 |
| Sep 24, 2026 | 6.43 | 6.43 | 6.22 | 6.27 | 6.27 | -2.87% | 299,105 |
| Sep 23, 2026 | 6.51 | 6.54 | 6.34 | 6.45 | 6.45 | 2.30% | 260,450 |
| Sep 22, 2026 | 6.22 | 6.46 | 6.21 | 6.31 | 6.31 | 0.64% | 606,613 |
| Sep 21, 2026 | 6.34 | 6.40 | 6.25 | 6.27 | 6.27 | -1.42% | 353,909 |
| Sep 18, 2026 | 6.44 | 6.52 | 6.31 | 6.36 | 6.36 | -1.85% | 475,436 |
| Sep 17, 2026 | 6.65 | 6.65 | 6.47 | 6.48 | 6.48 | -0.77% | 313,083 |
| Sep 16, 2026 | 6.61 | 6.66 | 6.45 | 6.53 | 6.53 | -1.44% | 337,648 |
| Sep 15, 2026 | 6.65 | 6.66 | 6.44 | 6.62 | 6.62 | 0.68% | 444,315 |
| Sep 14, 2026 | 6.51 | 6.74 | 6.51 | 6.58 | 6.58 | 3.46% | 688,701 |
| Sep 11, 2026 | 6.28 | 6.44 | 6.25 | 6.36 | 6.36 | 1.11% | 556,195 |
| Sep 10, 2026 | 6.29 | 6.34 | 6.18 | 6.29 | 6.29 | -0.71% | 715,118 |
| Sep 9, 2026 | 6.43 | 6.54 | 6.25 | 6.33 | 6.33 | -1.56% | 776,402 |
| Sep 8, 2026 | 6.60 | 6.62 | 6.34 | 6.43 | 6.43 | -2.87% | 994,851 |
| Sep 7, 2026 | 6.82 | 6.88 | 6.58 | 6.62 | 6.62 | -3.43% | 973,010 |
| Sep 4, 2026 | 7.00 | 7.01 | 6.86 | 6.86 | 6.86 | -0.65% | 617,861 |
| Sep 3, 2026 | 6.81 | 7.09 | 6.80 | 6.90 | 6.90 | 2.30% | 579,790 |