TeamViewer SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	6.95	7.02	6.75	6.75	6.75	-4.33%	740,073
Sep 1, 2026	7.25	7.29	7.00	7.05	7.05	0.21%	863,490
Aug 31, 2026	7.10	7.18	7.03	7.04	7.04	-2.02%	652,058
Aug 28, 2026	7.02	7.27	6.97	7.18	7.18	2.57%	1,175,939
Aug 27, 2026	6.63	7.00	6.61	7.00	7.00	6.79%	738,718
Aug 26, 2026	6.50	6.59	6.40	6.56	6.56	-0.91%	393,987
Aug 25, 2026	6.61	6.68	6.56	6.62	6.62	-0.45%	309,747
Aug 24, 2026	6.78	6.81	6.65	6.65	6.65	-1.92%	317,536
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