TeamViewer SE (ETR:TMV)
Germany · Delayed Price · Currency is EUR 5.54
-0.21 (-3.65%)
Jul 14, 2026, 1:25 PM CET
TeamViewer SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 5.78 | 5.80 | 5.65 | 5.66 | - | -1.57% | 37,801 |
| 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% | 258,597 |
| 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 |
| Jun 12, 2026 | 5.52 | 5.52 | 5.25 | 5.41 | 5.41 | 0.75% | 799,244 |
| Jun 11, 2026 | 5.52 | 5.53 | 5.35 | 5.37 | 5.37 | -3.59% | 940,494 |
| Jun 10, 2026 | 5.74 | 5.74 | 5.45 | 5.57 | 5.57 | -3.05% | 777,579 |
| Jun 9, 2026 | 5.99 | 5.99 | 5.66 | 5.74 | 5.74 | -4.25% | 765,392 |
| Jun 8, 2026 | 5.88 | 6.00 | 5.80 | 6.00 | 6.00 | 0.67% | 664,978 |
| Jun 5, 2026 | 6.06 | 6.30 | 5.94 | 5.96 | 5.96 | -3.17% | 1,070,763 |
| Jun 4, 2026 | 5.88 | 6.15 | 5.88 | 6.15 | 6.15 | 4.50% | 951,406 |
| Jun 3, 2026 | 6.36 | 6.36 | 5.84 | 5.89 | 5.89 | -7.40% | 1,574,658 |
| Jun 2, 2026 | 6.57 | 6.69 | 6.28 | 6.36 | 6.36 | -3.05% | 1,572,618 |
| Jun 1, 2026 | 6.00 | 6.56 | 6.00 | 6.56 | 6.56 | 11.10% | 2,770,550 |
| May 29, 2026 | 5.85 | 5.93 | 5.76 | 5.90 | 5.90 | 1.55% | 1,088,020 |
| May 28, 2026 | 5.60 | 5.81 | 5.59 | 5.81 | 5.81 | 2.83% | 654,447 |
| May 27, 2026 | 5.74 | 5.80 | 5.62 | 5.65 | 5.65 | -0.79% | 458,426 |
| May 26, 2026 | 5.72 | 5.76 | 5.68 | 5.70 | 5.70 | -0.70% | 419,289 |
| May 25, 2026 | 5.86 | 5.86 | 5.72 | 5.74 | 5.74 | 0.44% | 269,347 |
| May 22, 2026 | 5.56 | 5.89 | 5.56 | 5.71 | 5.71 | 2.24% | 1,095,428 |
| May 21, 2026 | 5.79 | 5.83 | 5.58 | 5.59 | 5.59 | -3.21% | 679,669 |
| May 20, 2026 | 5.76 | 5.90 | 5.64 | 5.77 | 5.77 | -0.17% | 597,182 |
| May 19, 2026 | 5.59 | 5.96 | 5.59 | 5.78 | 5.78 | 2.12% | 1,119,679 |
| May 18, 2026 | 5.45 | 5.75 | 5.45 | 5.66 | 5.66 | 3.47% | 1,703,535 |
| May 15, 2026 | 5.23 | 5.48 | 5.20 | 5.47 | 5.47 | 3.11% | 857,080 |
| May 14, 2026 | 5.30 | 5.31 | 5.15 | 5.31 | 5.31 | 0.86% | 585,479 |
| May 13, 2026 | 5.36 | 5.49 | 5.24 | 5.26 | 5.26 | -2.32% | 1,003,997 |
| May 12, 2026 | 5.44 | 5.44 | 5.24 | 5.39 | 5.39 | -2.09% | 468,691 |
| May 11, 2026 | 5.49 | 5.57 | 5.40 | 5.50 | 5.50 | -0.09% | 686,849 |
| May 8, 2026 | 5.62 | 5.64 | 5.41 | 5.51 | 5.51 | -3.42% | 1,080,711 |
| May 7, 2026 | 5.50 | 5.74 | 5.44 | 5.70 | 5.70 | 5.26% | 1,830,620 |
| May 6, 2026 | 5.08 | 5.77 | 4.99 | 5.42 | 5.42 | 5.66% | 2,421,734 |