TeamViewer SE (FRA:TMV)
Germany · Delayed Price · Currency is EUR 6.43
-0.17 (-2.65%)
At close: Aug 26, 2026
FRA:TMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.55 | 6.55 | 6.43 | 6.43 | - | -2.65% | 1,500 |
| 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 |
| 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 |