TeamViewer SE (FRA:TMV)
Germany · Delayed Price · Currency is EUR 6.38
-0.21 (-3.12%)
At close: Sep 18, 2026
FRA:TMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.43 | 6.50 | 6.38 | 6.38 | 6.38 | -3.12% | 3,770 |
| Sep 17, 2026 | 6.53 | 6.58 | 6.53 | 6.58 | 6.58 | - | 50 |
| Sep 16, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.45% | - |
| Sep 15, 2026 | 6.52 | 6.64 | 6.49 | 6.61 | 6.61 | -0.08% | 3,261 |
| Sep 14, 2026 | 6.39 | 6.68 | 6.39 | 6.62 | 6.62 | 5.67% | 7,100 |
| Sep 11, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.48% | - |
| Sep 10, 2026 | 6.29 | 6.30 | 6.29 | 6.29 | 6.29 | -0.16% | 2,330 |
| Sep 9, 2026 | 6.39 | 6.46 | 6.30 | 6.30 | 6.30 | -1.87% | 1,311 |
| Sep 8, 2026 | 6.61 | 6.62 | 6.42 | 6.42 | 6.42 | -2.95% | 3,000 |
| Sep 7, 2026 | 6.89 | 6.89 | 6.62 | 6.62 | 6.62 | -4.48% | 650 |
| Sep 4, 2026 | 6.94 | 6.94 | 6.93 | 6.93 | 6.93 | -0.79% | 550 |
| Sep 3, 2026 | 6.77 | 6.98 | 6.77 | 6.98 | 6.98 | 3.10% | 150 |
| Sep 2, 2026 | 7.05 | 7.05 | 6.77 | 6.77 | 6.77 | -5.25% | 20 |
| Sep 1, 2026 | 7.04 | 7.24 | 7.04 | 7.15 | 7.15 | 1.13% | 7,532 |
| Aug 31, 2026 | 7.13 | 7.14 | 7.05 | 7.07 | 7.07 | -1.87% | 3,610 |
| Aug 28, 2026 | 6.94 | 7.20 | 6.94 | 7.20 | 7.20 | 3.75% | 16,625 |
| Aug 27, 2026 | 6.62 | 6.98 | 6.62 | 6.94 | 6.94 | 8.02% | 12,887 |
| Aug 26, 2026 | 6.55 | 6.55 | 6.43 | 6.43 | 6.43 | -2.65% | 4,254 |
| Aug 25, 2026 | 6.64 | 6.64 | 6.59 | 6.60 | 6.60 | -0.83% | 1,256 |
| Aug 24, 2026 | 6.73 | 6.77 | 6.66 | 6.66 | 6.66 | -1.92% | 1,400 |
| Aug 21, 2026 | 6.71 | 6.79 | 6.71 | 6.79 | 6.79 | -1.38% | 239 |
| Aug 20, 2026 | 6.62 | 6.88 | 6.62 | 6.88 | 6.88 | 3.61% | 6,500 |
| Aug 19, 2026 | 6.55 | 6.67 | 6.55 | 6.64 | 6.64 | 0.53% | 8,310 |
| Aug 18, 2026 | 6.51 | 6.61 | 6.51 | 6.61 | 6.61 | -2.65% | 1,100 |
| Aug 17, 2026 | 6.75 | 6.79 | 6.75 | 6.79 | 6.79 | -0.37% | 4,320 |
| Aug 14, 2026 | 6.60 | 6.91 | 6.60 | 6.81 | 6.81 | 4.21% | 9,595 |
| Aug 13, 2026 | 6.33 | 6.54 | 6.33 | 6.54 | 6.54 | 3.24% | 5,150 |
| Aug 12, 2026 | 6.50 | 6.50 | 6.33 | 6.33 | 6.33 | -3.65% | 2,890 |
| Aug 11, 2026 | 6.69 | 6.70 | 6.57 | 6.57 | 6.57 | -1.94% | 2,099 |
| Aug 10, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 2.60% | 1,484 |
| Aug 7, 2026 | 6.41 | 6.54 | 6.39 | 6.53 | 6.53 | 2.27% | 3,520 |
| Aug 6, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.54% | - |
| Aug 5, 2026 | 6.51 | 6.55 | 6.47 | 6.49 | 6.49 | -0.38% | 3,361 |
| Aug 4, 2026 | 6.35 | 6.52 | 6.35 | 6.51 | 6.51 | 3.17% | 3,536 |
| Aug 3, 2026 | 6.10 | 6.48 | 6.10 | 6.31 | 6.31 | 3.78% | 2,925 |
| Jul 31, 2026 | 6.05 | 6.11 | 6.05 | 6.08 | 6.08 | -0.57% | 2,500 |
| Jul 30, 2026 | 6.71 | 6.71 | 5.96 | 6.12 | 6.12 | -8.94% | 16,867 |
| Jul 29, 2026 | 6.32 | 6.75 | 6.32 | 6.72 | 6.72 | 6.67% | 92,370 |
| Jul 28, 2026 | 5.62 | 6.42 | 5.62 | 6.30 | 6.30 | 6.69% | 8,700 |
| Jul 27, 2026 | 5.68 | 5.90 | 5.68 | 5.90 | 5.90 | 4.61% | 3,131 |
| Jul 24, 2026 | 5.48 | 5.64 | 5.48 | 5.64 | 5.64 | 3.58% | 50 |
| Jul 23, 2026 | 5.81 | 5.81 | 5.45 | 5.45 | 5.45 | -4.05% | 1,020 |
| Jul 22, 2026 | 5.77 | 5.77 | 5.68 | 5.68 | 5.68 | -2.58% | 1,050 |
| Jul 21, 2026 | 5.81 | 5.83 | 5.81 | 5.83 | 5.83 | 0.43% | 1,000 |
| Jul 20, 2026 | 5.64 | 5.80 | 5.64 | 5.80 | 5.80 | 1.40% | 330 |
| Jul 17, 2026 | 5.78 | 5.78 | 5.72 | 5.72 | 5.72 | -1.29% | 500 |
| Jul 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.48% | - |
| Jul 15, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.82% | - |
| Jul 14, 2026 | 5.68 | 5.76 | 5.68 | 5.76 | 5.76 | 0.44% | 380 |
| Jul 13, 2026 | 5.45 | 5.74 | 5.45 | 5.74 | 5.74 | 4.75% | 1,940 |