TeamViewer SE (FRA:TMV)
Germany · Delayed Price · Currency is EUR 4.840
+0.068 (1.42%)
At close: Feb 20, 2026
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 5.87 | 5.91 | 5.75 | 5.76 | 5.76 | -1.88% | 31,500 |
| Jan 15, 2026 | 6.04 | 6.04 | 5.86 | 5.87 | 5.87 | -2.90% | 5,061 |
| Jan 14, 2026 | 6.19 | 6.19 | 6.00 | 6.04 | 6.04 | -3.44% | 2,896 |
| Jan 13, 2026 | 6.36 | 6.47 | 6.20 | 6.26 | 6.26 | -1.50% | 27,609 |
| Jan 12, 2026 | 6.07 | 6.36 | 6.02 | 6.35 | 6.35 | 5.48% | 14,764 |
| 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 |