TeamViewer SE (FRA:TMV)
Germany · Delayed Price · Currency is EUR 6.02
+0.12 (2.03%)
Last updated: Jul 28, 2026, 1:44 PM CET
FRA:TMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 5.62 | 6.02 | 5.62 | 6.02 | - | 2.03% | - |
| 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 |
| Jul 10, 2026 | 5.22 | 5.48 | 5.22 | 5.48 | 5.48 | 5.09% | 1,200 |
| Jul 9, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | 1.07% | 300 |
| Jul 8, 2026 | 5.27 | 5.27 | 5.16 | 5.16 | 5.16 | -3.46% | 500 |
| Jul 7, 2026 | 5.31 | 5.40 | 5.31 | 5.34 | 5.34 | 0.47% | 1,350 |
| Jul 6, 2026 | 5.18 | 5.33 | 5.18 | 5.32 | 5.32 | 3.00% | 500 |
| Jul 3, 2026 | 5.21 | 5.21 | 5.13 | 5.16 | 5.16 | -1.24% | 3,050 |
| Jul 2, 2026 | 5.21 | 5.24 | 5.21 | 5.23 | 5.23 | - | 2,600 |
| Jul 1, 2026 | 4.88 | 5.23 | 4.87 | 5.23 | 5.23 | 6.72% | 14,216 |
| Jun 30, 2026 | 5.01 | 5.01 | 4.90 | 4.90 | 4.90 | -2.95% | 1,100 |
| Jun 29, 2026 | 4.85 | 5.05 | 4.85 | 5.05 | 5.05 | 4.49% | 2,925 |
| Jun 26, 2026 | 4.77 | 4.83 | 4.66 | 4.83 | 4.83 | 1.13% | 2,135 |
| Jun 25, 2026 | 4.88 | 4.88 | 4.77 | 4.77 | 4.77 | -1.81% | 750 |
| Jun 24, 2026 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | -3.15% | 12 |
| Jun 23, 2026 | 4.86 | 5.02 | 4.86 | 5.02 | 5.02 | 2.62% | 1,500 |
| Jun 22, 2026 | 5.06 | 5.07 | 4.89 | 4.89 | 4.89 | -4.55% | 1,225 |
| Jun 19, 2026 | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | -1.25% | 250 |
| Jun 18, 2026 | 5.41 | 5.41 | 5.19 | 5.19 | 5.19 | -4.16% | 1,712 |
| Jun 17, 2026 | 5.51 | 5.51 | 5.42 | 5.42 | 5.42 | -2.52% | 1,190 |
| Jun 16, 2026 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | -0.27% | 1,800 |
| Jun 15, 2026 | 5.47 | 5.57 | 5.47 | 5.57 | 5.57 | 4.21% | 1,070 |
| Jun 12, 2026 | 5.43 | 5.43 | 5.35 | 5.35 | 5.35 | -1.20% | 1,002 |
| Jun 11, 2026 | 5.55 | 5.55 | 5.35 | 5.41 | 5.41 | -2.70% | 2,500 |
| Jun 10, 2026 | 5.70 | 5.70 | 5.49 | 5.56 | 5.56 | -2.80% | 4,090 |
| Jun 9, 2026 | 5.97 | 5.97 | 5.72 | 5.72 | 5.72 | -3.95% | 267 |
| Jun 8, 2026 | 5.89 | 5.96 | 5.79 | 5.96 | 5.96 | 0.59% | 1,441 |
| Jun 5, 2026 | 6.09 | 6.25 | 5.92 | 5.92 | 5.92 | -2.31% | 184 |
| Jun 4, 2026 | 5.86 | 6.14 | 5.86 | 6.06 | 6.06 | 3.68% | 3,580 |
| Jun 3, 2026 | 6.32 | 6.32 | 5.84 | 5.85 | 5.85 | -7.95% | 7,738 |
| Jun 2, 2026 | 6.56 | 6.64 | 6.34 | 6.35 | 6.35 | -2.38% | 3,490 |
| 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 |