TeamViewer SE (FRA:TMV)
Germany · Delayed Price · Currency is EUR 8.61
-0.09 (-0.98%)
Last updated: Sep 30, 2025, 1:13 PM CET
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.72 | 8.80 | 8.64 | 8.70 | 8.70 | -0.06% | 994 |
| Sep 26, 2025 | 8.82 | 8.82 | 8.68 | 8.70 | 8.70 | -1.64% | 1,750 |
| Sep 25, 2025 | 8.67 | 8.95 | 8.67 | 8.85 | 8.85 | 1.84% | 1,710 |
| Sep 24, 2025 | 8.77 | 8.80 | 8.66 | 8.69 | 8.69 | -1.25% | 5,677 |
| Sep 23, 2025 | 8.68 | 8.84 | 8.68 | 8.80 | 8.80 | 1.09% | 11,100 |
| Sep 22, 2025 | 8.54 | 8.70 | 8.50 | 8.70 | 8.70 | 3.20% | 14,123 |
| Sep 19, 2025 | 8.51 | 8.51 | 8.43 | 8.43 | 8.43 | -1.40% | 6,410 |
| Sep 18, 2025 | 8.37 | 8.56 | 8.37 | 8.55 | 8.55 | 2.21% | 3,430 |
| Sep 17, 2025 | 8.34 | 8.41 | 8.30 | 8.37 | 8.37 | 0.66% | 9,618 |
| Sep 16, 2025 | 8.84 | 8.84 | 8.25 | 8.31 | 8.31 | -5.94% | 8,320 |
| Sep 15, 2025 | 8.92 | 9.07 | 8.84 | 8.84 | 8.84 | -0.28% | 5,062 |
| Sep 12, 2025 | 8.75 | 8.87 | 8.75 | 8.86 | 8.86 | 0.91% | 600 |
| Sep 11, 2025 | 8.86 | 8.92 | 8.72 | 8.78 | 8.78 | -1.35% | 8,440 |
| Sep 10, 2025 | 9.23 | 9.23 | 8.90 | 8.90 | 8.90 | -2.31% | 4,450 |
| Sep 9, 2025 | 9.25 | 9.25 | 9.11 | 9.11 | 9.11 | -1.51% | 335 |
| Sep 8, 2025 | 9.25 | 9.28 | 9.25 | 9.25 | 9.25 | 0.65% | 6,552 |
| Sep 5, 2025 | 9.09 | 9.19 | 8.95 | 9.19 | 9.19 | 0.88% | 14,560 |
| Sep 4, 2025 | 9.49 | 9.49 | 9.06 | 9.11 | 9.11 | -2.67% | 19,015 |
| Sep 3, 2025 | 9.85 | 9.85 | 9.36 | 9.36 | 9.36 | -4.73% | 2,950 |
| Sep 2, 2025 | 10.29 | 10.29 | 9.69 | 9.83 | 9.83 | -3.49% | 6,444 |
| Sep 1, 2025 | 9.54 | 10.27 | 9.45 | 10.18 | 10.18 | 12.36% | 15,180 |
| Aug 29, 2025 | 9.08 | 9.15 | 9.06 | 9.06 | 9.06 | -1.31% | 152 |
| Aug 28, 2025 | 9.01 | 9.18 | 9.01 | 9.18 | 9.18 | 2.00% | 1,044 |
| Aug 27, 2025 | 9.03 | 9.03 | 9.00 | 9.00 | 9.00 | -1.10% | 569 |
| Aug 26, 2025 | 9.12 | 9.13 | 8.97 | 9.10 | 9.10 | -1.41% | 1,580 |
| Aug 25, 2025 | 9.04 | 9.25 | 9.04 | 9.23 | 9.23 | 2.56% | 2,385 |
| Aug 22, 2025 | 8.94 | 9.03 | 8.94 | 9.00 | 9.00 | 1.12% | 1,260 |
| Aug 21, 2025 | 8.99 | 8.99 | 8.90 | 8.90 | 8.90 | -0.67% | 50 |
| Aug 20, 2025 | 9.05 | 9.05 | 8.90 | 8.96 | 8.96 | -2.61% | 3,153 |
| Aug 19, 2025 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | 0.55% | 300 |
| Aug 18, 2025 | 9.09 | 9.19 | 9.09 | 9.15 | 9.15 | 0.77% | 1,916 |
| Aug 15, 2025 | 9.15 | 9.15 | 9.08 | 9.08 | 9.08 | 0.61% | 437 |
| Aug 14, 2025 | 8.96 | 9.03 | 8.96 | 9.03 | 9.03 | 0.22% | 120 |
| Aug 13, 2025 | 8.93 | 9.01 | 8.93 | 9.01 | 9.01 | 0.61% | 2,380 |
| Aug 12, 2025 | 9.17 | 9.17 | 8.85 | 8.95 | 8.95 | -3.24% | 3,490 |
| Aug 11, 2025 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 0.38% | 950 |
| Aug 8, 2025 | 9.15 | 9.25 | 9.15 | 9.22 | 9.22 | -0.11% | 900 |
| Aug 7, 2025 | 9.03 | 9.29 | 9.03 | 9.23 | 9.23 | 2.27% | 416 |
| Aug 6, 2025 | 9.17 | 9.17 | 9.01 | 9.02 | 9.02 | -0.88% | 1,755 |
| Aug 5, 2025 | 8.91 | 9.10 | 8.91 | 9.10 | 9.10 | 2.02% | 3,151 |
| Aug 4, 2025 | 9.09 | 9.09 | 8.85 | 8.92 | 8.92 | 0.56% | 3,680 |
| Aug 1, 2025 | 9.02 | 9.02 | 8.75 | 8.87 | 8.87 | -2.53% | 15,930 |
| Jul 31, 2025 | 9.42 | 9.42 | 9.05 | 9.10 | 9.10 | -3.81% | 2,002 |
| Jul 30, 2025 | 9.77 | 9.77 | 9.39 | 9.46 | 9.46 | -3.27% | 3,558 |
| Jul 29, 2025 | 9.91 | 10.09 | 9.49 | 9.78 | 9.78 | 3.49% | 17,840 |
| Jul 28, 2025 | 9.39 | 9.45 | 9.30 | 9.45 | 9.45 | 0.37% | 3,191 |
| Jul 25, 2025 | 9.67 | 9.67 | 9.42 | 9.42 | 9.42 | -1.98% | 986 |
| Jul 24, 2025 | 9.63 | 9.67 | 9.61 | 9.61 | 9.61 | -0.16% | 130 |
| Jul 23, 2025 | 9.69 | 9.69 | 9.45 | 9.62 | 9.62 | 0.47% | 1,724 |
| Jul 22, 2025 | 9.51 | 9.58 | 9.42 | 9.58 | 9.58 | 0.90% | 300 |