TeamViewer SE (FRA:TMV)
Germany flag Germany · Delayed Price · Currency is EUR
6.66
-0.01 (-0.22%)
At close: Oct 23, 2025

TeamViewer SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20256.756.796.436.666.66-0.22%21,906
Oct 22, 20257.707.856.566.676.67-21.34%121,780
Oct 21, 20258.488.488.488.488.48-0.12%-
Oct 20, 20258.268.498.238.498.495.79%4,855
Oct 17, 20258.238.238.038.038.03-2.37%1,100
Oct 16, 20258.318.318.188.228.22-0.30%18,542
Oct 15, 20258.328.368.258.258.250.98%1,656
Oct 14, 20258.408.408.178.178.17-3.32%3,489
Oct 13, 20258.448.538.448.458.45-0.59%1,117
Oct 10, 20258.758.758.428.508.50-2.58%1,250
Oct 9, 20258.728.728.668.728.72-0.97%578
Oct 8, 20258.778.818.778.818.81-0.45%21
Oct 7, 20258.728.858.728.858.851.43%120
Oct 6, 20258.878.878.728.728.72-0.63%2,140
Oct 3, 20258.728.788.728.788.780.80%728
Oct 2, 20258.688.798.638.718.710.58%2,665
Oct 1, 20258.698.698.668.668.66-0.92%200
Sep 30, 20258.678.858.618.748.740.46%18,495
Sep 29, 20258.728.808.648.708.70-0.06%994
Sep 26, 20258.828.828.688.708.70-1.64%1,750
Sep 25, 20258.678.958.678.858.851.84%1,710
Sep 24, 20258.778.808.668.698.69-1.25%5,677
Sep 23, 20258.688.848.688.808.801.09%11,100
Sep 22, 20258.548.708.508.708.703.20%14,123
Sep 19, 20258.518.518.438.438.43-1.40%6,410
Sep 18, 20258.378.568.378.558.552.21%3,430
Sep 17, 20258.348.418.308.378.370.66%9,618
Sep 16, 20258.848.848.258.318.31-5.94%8,320
Sep 15, 20258.929.078.848.848.84-0.28%5,062
Sep 12, 20258.758.878.758.868.860.91%600
Sep 11, 20258.868.928.728.788.78-1.35%8,440
Sep 10, 20259.239.238.908.908.90-2.31%4,450
Sep 9, 20259.259.259.119.119.11-1.51%335
Sep 8, 20259.259.289.259.259.250.65%6,552
Sep 5, 20259.099.198.959.199.190.88%14,560
Sep 4, 20259.499.499.069.119.11-2.67%19,015
Sep 3, 20259.859.859.369.369.36-4.73%2,950
Sep 2, 202510.2910.299.699.839.83-3.49%6,444
Sep 1, 20259.5410.279.4510.1810.1812.36%15,180
Aug 29, 20259.089.159.069.069.06-1.31%152
Aug 28, 20259.019.189.019.189.182.00%1,044
Aug 27, 20259.039.039.009.009.00-1.10%569
Aug 26, 20259.129.138.979.109.10-1.41%1,580
Aug 25, 20259.049.259.049.239.232.56%2,385
Aug 22, 20258.949.038.949.009.001.12%1,260
Aug 21, 20258.998.998.908.908.90-0.67%50
Aug 20, 20259.059.058.908.968.96-2.61%3,153
Aug 19, 20259.189.209.189.209.200.55%300
Aug 18, 20259.099.199.099.159.150.77%1,916
Aug 15, 20259.159.159.089.089.080.61%437