TeamViewer SE (FRA:TMV)
Germany · Delayed Price · Currency is EUR 4.424
-0.078 (-1.73%)
At close: Mar 27, 2026
FRA:TMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.51 | 4.51 | 4.42 | 4.42 | 4.42 | -1.73% | 3,500 |
| Mar 26, 2026 | 4.49 | 4.50 | 4.46 | 4.50 | 4.50 | 0.36% | 4,010 |
| Mar 25, 2026 | 4.37 | 4.49 | 4.37 | 4.49 | 4.49 | 2.56% | 1,136 |
| Mar 24, 2026 | 4.43 | 4.45 | 4.34 | 4.37 | 4.37 | -3.02% | 1,110 |
| Mar 23, 2026 | 4.33 | 4.51 | 4.33 | 4.51 | 4.51 | 2.73% | 8,700 |
| Mar 20, 2026 | 4.47 | 4.47 | 4.34 | 4.39 | 4.39 | -1.26% | 1,420 |
| Mar 19, 2026 | 4.42 | 4.48 | 4.42 | 4.45 | 4.45 | -0.09% | 640 |
| Mar 18, 2026 | 4.64 | 4.74 | 4.45 | 4.45 | 4.45 | -3.09% | 11,303 |
| Mar 17, 2026 | 4.45 | 4.61 | 4.45 | 4.59 | 4.59 | 2.68% | 4,551 |
| Mar 16, 2026 | 4.55 | 4.59 | 4.47 | 4.47 | 4.47 | -3.41% | 1,580 |
| Mar 13, 2026 | 4.54 | 4.66 | 4.54 | 4.63 | 4.63 | 1.67% | 3,000 |
| Mar 12, 2026 | 4.51 | 4.63 | 4.49 | 4.55 | 4.55 | 0.66% | 1,980 |
| Mar 11, 2026 | 4.56 | 4.56 | 4.45 | 4.52 | 4.52 | -1.74% | 1,400 |
| Mar 10, 2026 | 4.72 | 4.72 | 4.57 | 4.60 | 4.60 | -2.87% | 530 |
| Mar 9, 2026 | 4.63 | 4.79 | 4.63 | 4.74 | 4.74 | -1.21% | 3,637 |
| Mar 6, 2026 | 4.64 | 4.80 | 4.62 | 4.80 | 4.80 | 4.81% | 1,587 |
| Mar 5, 2026 | 4.52 | 4.60 | 4.52 | 4.58 | 4.58 | 0.79% | 1,565 |
| Mar 4, 2026 | 4.48 | 4.54 | 4.46 | 4.54 | 4.54 | 1.02% | 426 |
| Mar 3, 2026 | 4.43 | 4.50 | 4.33 | 4.50 | 4.50 | -0.84% | 15,088 |
| Mar 2, 2026 | 4.55 | 4.55 | 4.51 | 4.53 | 4.53 | -2.49% | 6,000 |
| Feb 27, 2026 | 4.66 | 4.67 | 4.61 | 4.65 | 4.65 | -0.51% | 2,631 |
| Feb 26, 2026 | 4.51 | 4.69 | 4.46 | 4.67 | 4.67 | 3.45% | 2,643 |
| Feb 25, 2026 | 4.53 | 4.53 | 4.48 | 4.52 | 4.52 | 0.80% | 5,640 |
| Feb 24, 2026 | 4.59 | 4.59 | 4.48 | 4.48 | 4.48 | -2.90% | 2,207 |
| Feb 23, 2026 | 4.81 | 4.81 | 4.60 | 4.62 | 4.62 | -4.63% | 7,808 |
| Feb 20, 2026 | 4.79 | 4.85 | 4.75 | 4.84 | 4.84 | 1.42% | 10,430 |
| Feb 19, 2026 | 4.79 | 4.89 | 4.77 | 4.77 | 4.77 | -0.38% | 6,610 |
| Feb 18, 2026 | 4.80 | 4.80 | 4.63 | 4.79 | 4.79 | -0.50% | 4,374 |
| Feb 17, 2026 | 4.90 | 4.91 | 4.75 | 4.81 | 4.81 | -2.43% | 17,587 |
| Feb 16, 2026 | 5.21 | 5.29 | 4.93 | 4.93 | 4.93 | -5.12% | 8,250 |
| Feb 13, 2026 | 5.25 | 5.29 | 5.16 | 5.20 | 5.20 | -1.89% | 3,160 |
| Feb 12, 2026 | 5.59 | 5.59 | 5.25 | 5.30 | 5.30 | -4.76% | 5,600 |
| Feb 11, 2026 | 5.54 | 5.59 | 5.51 | 5.57 | 5.57 | 0.82% | 7,130 |
| Feb 10, 2026 | 5.55 | 5.60 | 5.47 | 5.52 | 5.52 | -5.96% | 22,343 |
| Feb 9, 2026 | 5.76 | 5.95 | 5.76 | 5.87 | 5.87 | 4.82% | 4,845 |
| Feb 6, 2026 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | -1.32% | 357 |
| Feb 5, 2026 | 5.55 | 5.70 | 5.55 | 5.68 | 5.68 | 2.07% | 350 |
| Feb 4, 2026 | 5.46 | 5.56 | 5.38 | 5.56 | 5.56 | 2.30% | 2,050 |
| Feb 3, 2026 | 5.78 | 5.78 | 5.44 | 5.44 | 5.44 | -3.89% | 1,920 |
| Feb 2, 2026 | 5.60 | 5.66 | 5.60 | 5.66 | 5.66 | 0.09% | 501 |
| Jan 30, 2026 | 5.54 | 5.65 | 5.54 | 5.65 | 5.65 | 2.36% | 56 |
| Jan 29, 2026 | 5.63 | 5.64 | 5.52 | 5.52 | 5.52 | -2.39% | 15,380 |
| Jan 28, 2026 | 5.60 | 5.72 | 5.60 | 5.66 | 5.66 | -2.33% | 1,850 |
| Jan 27, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.43% | - |
| Jan 26, 2026 | 5.82 | 5.82 | 5.73 | 5.82 | 5.82 | -0.17% | 3,062 |
| Jan 23, 2026 | 5.85 | 5.85 | 5.82 | 5.83 | 5.83 | -0.43% | 342 |
| Jan 22, 2026 | 5.71 | 5.85 | 5.71 | 5.85 | 5.85 | 2.72% | 2,700 |
| Jan 21, 2026 | 5.47 | 5.70 | 5.42 | 5.70 | 5.70 | 4.98% | 5,825 |
| Jan 20, 2026 | 5.65 | 5.65 | 5.43 | 5.43 | 5.43 | -4.57% | 2,444 |
| Jan 19, 2026 | 5.70 | 5.70 | 5.64 | 5.69 | 5.69 | -1.22% | 2,720 |