TeamViewer SE (ETR:TMV)
Germany · Delayed Price · Currency is EUR 6.78
+0.05 (0.67%)
Aug 21, 2026, 5:35 PM CET
TeamViewer SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.83 | 6.88 | 6.71 | 6.78 | 6.78 | 0.67% | 521,448 |
| Aug 20, 2026 | 6.69 | 6.91 | 6.59 | 6.73 | 6.73 | 0.90% | 582,163 |
| Aug 19, 2026 | 6.70 | 6.72 | 6.55 | 6.67 | 6.67 | 1.29% | 386,806 |
| Aug 18, 2026 | 6.58 | 6.73 | 6.56 | 6.59 | 6.59 | 0.46% | 423,643 |
| Aug 17, 2026 | 6.75 | 6.75 | 6.56 | 6.56 | 6.56 | -3.67% | 597,225 |
| Aug 14, 2026 | 6.81 | 6.95 | 6.72 | 6.81 | 6.81 | 5.26% | 1,552,391 |
| Aug 13, 2026 | 6.45 | 6.53 | 6.37 | 6.47 | 6.47 | 2.38% | 416,340 |
| Aug 12, 2026 | 6.51 | 6.51 | 6.26 | 6.32 | 6.32 | -4.25% | 499,610 |
| Aug 11, 2026 | 6.74 | 6.74 | 6.55 | 6.60 | 6.60 | -1.64% | 468,035 |
| Aug 10, 2026 | 6.59 | 6.75 | 6.52 | 6.71 | 6.71 | 2.60% | 925,668 |
| Aug 7, 2026 | 6.50 | 6.58 | 6.36 | 6.54 | 6.54 | 2.19% | 589,892 |
| Aug 6, 2026 | 6.35 | 6.47 | 6.32 | 6.40 | 6.40 | 0.71% | 339,115 |
| Aug 5, 2026 | 6.53 | 6.57 | 6.35 | 6.35 | 6.35 | -2.53% | 473,343 |
| Aug 4, 2026 | 6.28 | 6.56 | 6.24 | 6.52 | 6.52 | 2.36% | 811,601 |
| Aug 3, 2026 | 6.17 | 6.50 | 6.15 | 6.37 | 6.37 | 6.26% | 616,602 |
| Jul 31, 2026 | 6.13 | 6.15 | 5.93 | 5.99 | 5.99 | 0.59% | 639,883 |
| Jul 30, 2026 | 6.70 | 6.70 | 5.96 | 5.96 | 5.96 | -12.04% | 1,341,311 |
| Jul 29, 2026 | 6.49 | 6.77 | 6.40 | 6.77 | 6.77 | 5.45% | 2,388,932 |
| Jul 28, 2026 | 5.38 | 6.44 | 5.37 | 6.42 | 6.42 | 9.28% | 2,345,751 |
| Jul 27, 2026 | 5.70 | 5.91 | 5.69 | 5.88 | 5.88 | 4.72% | 686,210 |
| Jul 24, 2026 | 5.51 | 5.71 | 5.50 | 5.61 | 5.61 | 3.12% | 363,548 |
| Jul 23, 2026 | 5.80 | 5.80 | 5.43 | 5.44 | 5.44 | -3.80% | 415,579 |
| Jul 22, 2026 | 5.80 | 5.81 | 5.65 | 5.66 | 5.66 | -2.84% | 308,116 |
| Jul 21, 2026 | 5.82 | 5.86 | 5.73 | 5.82 | 5.82 | -0.34% | 274,103 |
| Jul 20, 2026 | 5.60 | 5.84 | 5.58 | 5.84 | 5.84 | 1.65% | 376,021 |
| Jul 17, 2026 | 5.67 | 5.78 | 5.63 | 5.75 | 5.75 | -1.03% | 464,641 |
| Jul 16, 2026 | 5.82 | 5.82 | 5.63 | 5.81 | 5.81 | 0.43% | 653,262 |
| Jul 15, 2026 | 5.60 | 5.88 | 5.58 | 5.78 | 5.78 | 1.14% | 485,734 |
| Jul 14, 2026 | 5.78 | 5.80 | 5.50 | 5.72 | 5.72 | -0.61% | 537,145 |
| Jul 13, 2026 | 5.46 | 5.78 | 5.46 | 5.75 | 5.75 | 5.31% | 1,104,472 |
| Jul 10, 2026 | 5.33 | 5.54 | 5.22 | 5.46 | 5.46 | 3.80% | 881,615 |
| Jul 9, 2026 | 5.25 | 5.30 | 5.18 | 5.26 | 5.26 | 0.77% | 433,579 |
| Jul 8, 2026 | 5.25 | 5.26 | 5.12 | 5.22 | 5.22 | -1.42% | 575,166 |
| Jul 7, 2026 | 5.41 | 5.49 | 5.30 | 5.30 | 5.30 | -1.03% | 575,354 |
| Jul 6, 2026 | 5.23 | 5.36 | 5.23 | 5.35 | 5.35 | 2.79% | 352,797 |
| Jul 3, 2026 | 5.24 | 5.24 | 5.09 | 5.21 | 5.21 | -0.57% | 1,453,642 |
| Jul 2, 2026 | 5.24 | 5.24 | 5.12 | 5.24 | 5.24 | - | 587,653 |
| Jul 1, 2026 | 4.92 | 5.24 | 4.81 | 5.24 | 5.24 | 6.66% | 1,044,417 |
| Jun 30, 2026 | 5.02 | 5.02 | 4.82 | 4.91 | 4.91 | -1.76% | 684,383 |
| Jun 29, 2026 | 4.90 | 5.07 | 4.89 | 5.00 | 5.00 | 4.08% | 693,313 |
| Jun 26, 2026 | 4.75 | 4.82 | 4.58 | 4.80 | 4.80 | -0.04% | 772,172 |
| Jun 25, 2026 | 4.88 | 4.91 | 4.77 | 4.80 | 4.80 | -1.80% | 1,070,502 |
| Jun 24, 2026 | 5.02 | 5.02 | 4.84 | 4.89 | 4.89 | -2.59% | 818,194 |
| Jun 23, 2026 | 4.88 | 5.05 | 4.87 | 5.02 | 5.02 | 1.95% | 815,137 |
| Jun 22, 2026 | 5.04 | 5.08 | 4.86 | 4.92 | 4.92 | -2.98% | 1,106,709 |
| Jun 19, 2026 | 5.17 | 5.20 | 5.03 | 5.08 | 5.08 | -2.22% | 1,832,901 |
| Jun 18, 2026 | 5.40 | 5.40 | 5.14 | 5.19 | 5.19 | -3.98% | 961,583 |
| Jun 17, 2026 | 5.57 | 5.57 | 5.41 | 5.41 | 5.41 | -2.44% | 423,497 |
| Jun 16, 2026 | 5.58 | 5.62 | 5.50 | 5.54 | 5.54 | -0.18% | 476,300 |
| Jun 15, 2026 | 5.49 | 5.60 | 5.47 | 5.55 | 5.55 | 2.68% | 642,786 |