TeamViewer SE (FRA:TMV)
Germany · Delayed Price · Currency is EUR 5.88
-0.47 (-7.40%)
Last updated: Jun 3, 2026, 8:36 PM CET
FRA:TMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.56 | 6.64 | 6.48 | 6.48 | - | -0.38% | - |
| Jun 1, 2026 | 5.92 | 6.51 | 5.92 | 6.51 | 6.51 | 10.44% | 2,610 |
| May 29, 2026 | 5.80 | 5.90 | 5.80 | 5.89 | 5.89 | 4.80% | 7,150 |
| May 28, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.79% | - |
| May 27, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.35% | 200 |
| May 26, 2026 | 5.72 | 5.75 | 5.69 | 5.69 | 5.69 | -1.13% | 1,335 |
| May 25, 2026 | 5.78 | 5.81 | 5.75 | 5.75 | 5.75 | -0.86% | 650 |
| May 22, 2026 | 5.63 | 5.80 | 5.63 | 5.80 | 5.80 | 3.20% | 885 |
| May 21, 2026 | 5.79 | 5.79 | 5.62 | 5.62 | 5.62 | -2.35% | 3,500 |
| May 20, 2026 | 5.74 | 5.76 | 5.74 | 5.76 | 5.76 | -2.29% | 100 |
| May 19, 2026 | 5.63 | 5.90 | 5.63 | 5.89 | 5.89 | 5.08% | 8,700 |
| May 18, 2026 | 5.44 | 5.70 | 5.44 | 5.61 | 5.61 | 2.37% | 1,855 |
| May 15, 2026 | 5.23 | 5.48 | 5.23 | 5.48 | 5.48 | 3.99% | 1,000 |
| May 14, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.96% | - |
| May 13, 2026 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | 0.37% | 2,100 |
| May 12, 2026 | 5.41 | 5.41 | 5.35 | 5.35 | 5.35 | -1.92% | 2,000 |
| May 11, 2026 | 5.48 | 5.52 | 5.45 | 5.46 | 5.46 | -0.91% | 8,380 |
| May 8, 2026 | 5.64 | 5.66 | 5.51 | 5.51 | 5.51 | -3.00% | 1,075 |
| May 7, 2026 | 5.59 | 5.70 | 5.49 | 5.68 | 5.68 | 4.51% | 3,160 |
| May 6, 2026 | 5.18 | 5.70 | 5.11 | 5.43 | 5.43 | 5.74% | 9,435 |
| May 5, 2026 | 4.96 | 5.20 | 4.96 | 5.14 | 5.14 | 1.88% | 2,350 |
| May 4, 2026 | 4.77 | 5.04 | 4.77 | 5.04 | 5.04 | 4.35% | 4,065 |
| Apr 30, 2026 | 4.71 | 4.83 | 4.71 | 4.83 | 4.83 | 1.86% | 100 |
| Apr 29, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | 0.08% | 700 |
| Apr 28, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.13% | - |
| Apr 27, 2026 | 4.74 | 4.75 | 4.73 | 4.73 | 4.73 | 0.04% | 2,265 |
| Apr 24, 2026 | 4.76 | 4.76 | 4.73 | 4.73 | 4.73 | 0.64% | 1,200 |
| Apr 23, 2026 | 4.86 | 4.86 | 4.70 | 4.70 | 4.70 | -5.51% | 670 |
| Apr 22, 2026 | 4.95 | 4.97 | 4.89 | 4.97 | 4.97 | 0.32% | 1,660 |
| Apr 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.49% | - |
| Apr 20, 2026 | 5.00 | 5.00 | 4.92 | 4.93 | 4.93 | -3.16% | 6,370 |
| Apr 17, 2026 | 4.82 | 5.30 | 4.82 | 5.10 | 5.10 | 5.53% | 9,454 |
| Apr 16, 2026 | 4.62 | 4.83 | 4.62 | 4.83 | 4.83 | 4.82% | 3,500 |
| Apr 15, 2026 | 4.40 | 4.61 | 4.40 | 4.61 | 4.61 | 4.73% | 5,250 |
| Apr 14, 2026 | 4.30 | 4.48 | 4.30 | 4.40 | 4.40 | 2.76% | 2,851 |
| Apr 13, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | 1.37% | 2,000 |
| Apr 10, 2026 | 4.29 | 4.29 | 4.22 | 4.22 | 4.22 | -0.89% | 2,500 |
| Apr 9, 2026 | 4.40 | 4.40 | 4.26 | 4.26 | 4.26 | -3.97% | 1,020 |
| Apr 8, 2026 | 4.45 | 4.63 | 4.44 | 4.44 | 4.44 | 1.42% | 3,550 |
| Apr 7, 2026 | 4.39 | 4.39 | 4.32 | 4.37 | 4.37 | 1.25% | 5,150 |
| Apr 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.04% | 2,000 |
| Apr 1, 2026 | 4.41 | 4.41 | 4.37 | 4.41 | 4.41 | 0.78% | 1,200 |
| Mar 31, 2026 | 4.41 | 4.41 | 4.32 | 4.38 | 4.38 | 0.60% | 10,960 |
| Mar 30, 2026 | 4.36 | 4.38 | 4.35 | 4.35 | 4.35 | -1.67% | 10,700 |
| Mar 27, 2026 | 4.51 | 4.51 | 4.42 | 4.42 | 4.42 | -1.73% | 3,500 |
| Mar 26, 2026 | 4.49 | 4.50 | 4.46 | 4.50 | 4.50 | 0.36% | 4,010 |
| Mar 25, 2026 | 4.37 | 4.49 | 4.37 | 4.49 | 4.49 | 2.56% | 1,136 |
| Mar 24, 2026 | 4.43 | 4.45 | 4.34 | 4.37 | 4.37 | -3.02% | 1,110 |
| Mar 23, 2026 | 4.33 | 4.51 | 4.33 | 4.51 | 4.51 | 2.73% | 8,700 |
| Mar 20, 2026 | 4.47 | 4.47 | 4.34 | 4.39 | 4.39 | -1.26% | 1,420 |