TeamViewer SE (FRA:TMV)
Germany · Delayed Price · Currency is EUR 6.13
+0.37 (6.43%)
Last updated: Jan 9, 2026, 11:46 AM CET
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.00 | 6.20 | 5.93 | 6.02 | 6.02 | 4.60% | 11,175 |
| Jan 8, 2026 | 5.71 | 5.76 | 5.70 | 5.76 | 5.76 | -0.35% | 1,650 |
| Jan 7, 2026 | 5.71 | 5.78 | 5.52 | 5.78 | 5.78 | 0.79% | 1,058 |
| Jan 6, 2026 | 5.95 | 5.95 | 5.71 | 5.73 | 5.73 | -3.86% | 6,420 |
| Jan 5, 2026 | 6.01 | 6.01 | 5.86 | 5.96 | 5.96 | 0.76% | 3,241 |
| Jan 2, 2026 | 6.05 | 6.13 | 5.92 | 5.92 | 5.92 | -2.07% | 23,504 |
| Dec 30, 2025 | 5.91 | 6.04 | 5.90 | 6.04 | 6.04 | 1.00% | 2,660 |
| Dec 29, 2025 | 5.93 | 5.99 | 5.89 | 5.98 | 5.98 | 1.87% | 5,044 |
| Dec 23, 2025 | 5.98 | 5.98 | 5.87 | 5.87 | 5.87 | -1.84% | 12,991 |
| Dec 22, 2025 | 5.76 | 5.98 | 5.75 | 5.98 | 5.98 | 4.82% | 3,797 |
| Dec 19, 2025 | 5.63 | 5.71 | 5.63 | 5.71 | 5.71 | 0.26% | 2,837 |
| Dec 18, 2025 | 5.60 | 5.69 | 5.57 | 5.69 | 5.69 | 1.61% | 120 |
| Dec 17, 2025 | 5.63 | 5.64 | 5.55 | 5.60 | 5.60 | 0.54% | 1,074 |
| Dec 16, 2025 | 5.61 | 5.61 | 5.57 | 5.57 | 5.57 | -1.24% | 100 |
| Dec 15, 2025 | 5.66 | 5.75 | 5.64 | 5.64 | 5.64 | -1.05% | 2,265 |
| Dec 12, 2025 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | 0.62% | 800 |
| Dec 11, 2025 | 5.60 | 5.67 | 5.60 | 5.67 | 5.67 | 0.71% | 22,845 |
| Dec 10, 2025 | 5.65 | 5.65 | 5.61 | 5.63 | 5.63 | -0.71% | 2,800 |
| Dec 9, 2025 | 5.55 | 5.67 | 5.52 | 5.67 | 5.67 | 1.80% | 15,330 |
| Dec 8, 2025 | 5.56 | 5.60 | 5.54 | 5.57 | 5.57 | -0.09% | 10,160 |
| Dec 5, 2025 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | 0.27% | 175 |
| Dec 4, 2025 | 5.52 | 5.57 | 5.52 | 5.56 | 5.56 | 1.28% | 2,350 |
| Dec 3, 2025 | 5.54 | 5.54 | 5.49 | 5.49 | 5.49 | -1.17% | 237 |
| Dec 2, 2025 | 5.62 | 5.62 | 5.54 | 5.55 | 5.55 | -0.80% | 543 |
| Dec 1, 2025 | 5.73 | 5.73 | 5.60 | 5.60 | 5.60 | -2.36% | 1,195 |
| Nov 28, 2025 | 5.67 | 5.74 | 5.64 | 5.73 | 5.73 | 0.61% | 2,205 |
| Nov 27, 2025 | 5.63 | 5.70 | 5.63 | 5.70 | 5.70 | 1.15% | 450 |
| Nov 26, 2025 | 5.61 | 5.77 | 5.61 | 5.63 | 5.63 | -0.18% | 7,830 |
| Nov 25, 2025 | 5.57 | 5.64 | 5.57 | 5.64 | 5.64 | 2.27% | 1,300 |
| Nov 24, 2025 | 5.42 | 5.53 | 5.42 | 5.52 | 5.52 | 1.66% | 3,902 |
| Nov 21, 2025 | 5.46 | 5.53 | 5.39 | 5.43 | 5.43 | -1.36% | 3,485 |
| Nov 20, 2025 | 5.67 | 5.67 | 5.50 | 5.50 | 5.50 | -1.96% | 769 |
| Nov 19, 2025 | 5.58 | 5.63 | 5.54 | 5.61 | 5.61 | 0.18% | 847 |
| Nov 18, 2025 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | -2.86% | 300 |
| Nov 17, 2025 | 5.89 | 5.89 | 5.74 | 5.77 | 5.77 | -1.71% | 4,610 |
| Nov 14, 2025 | 5.97 | 5.97 | 5.80 | 5.87 | 5.87 | -1.35% | 5,205 |
| Nov 13, 2025 | 5.90 | 6.03 | 5.90 | 5.95 | 5.95 | 0.17% | 560 |
| Nov 12, 2025 | 6.05 | 6.10 | 5.91 | 5.94 | 5.94 | -1.25% | 9,006 |
| Nov 11, 2025 | 6.01 | 6.01 | 5.99 | 6.01 | 6.01 | -0.58% | 1,852 |
| Nov 10, 2025 | 5.94 | 6.05 | 5.94 | 6.05 | 6.05 | 2.63% | 3,000 |
| Nov 7, 2025 | 6.01 | 6.01 | 5.83 | 5.89 | 5.89 | -1.83% | 1,411 |
| Nov 6, 2025 | 5.98 | 6.16 | 5.98 | 6.00 | 6.00 | 0.08% | 3,750 |
| Nov 5, 2025 | 6.02 | 6.02 | 5.91 | 6.00 | 6.00 | -1.56% | 12,323 |
| Nov 4, 2025 | 6.20 | 6.20 | 6.09 | 6.09 | 6.09 | -2.87% | 2,895 |
| Nov 3, 2025 | 6.40 | 6.43 | 6.25 | 6.27 | 6.27 | -1.95% | 4,191 |
| Oct 31, 2025 | 6.36 | 6.40 | 6.26 | 6.40 | 6.40 | -0.16% | 4,927 |
| Oct 30, 2025 | 6.45 | 6.50 | 6.41 | 6.41 | 6.41 | -1.31% | 1,279 |
| Oct 29, 2025 | 6.49 | 6.53 | 6.47 | 6.49 | 6.49 | 0.23% | 2,822 |
| Oct 28, 2025 | 6.55 | 6.56 | 6.48 | 6.48 | 6.48 | -1.75% | 3,483 |
| Oct 27, 2025 | 6.73 | 6.73 | 6.54 | 6.59 | 6.59 | -0.83% | 17,800 |