TeamViewer SE (FRA:TMV)
Germany · Delayed Price · Currency is EUR 4.730
+0.030 (0.64%)
Last updated: Apr 24, 2026, 4:53 PM CET
FRA:TMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.76 | 4.76 | 4.73 | 4.73 | - | 0.60% | - |
| 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 |
| Mar 19, 2026 | 4.42 | 4.48 | 4.42 | 4.45 | 4.45 | -0.09% | 640 |
| Mar 18, 2026 | 4.64 | 4.74 | 4.45 | 4.45 | 4.45 | -3.09% | 11,303 |
| Mar 17, 2026 | 4.45 | 4.61 | 4.45 | 4.59 | 4.59 | 2.68% | 4,551 |
| Mar 16, 2026 | 4.55 | 4.59 | 4.47 | 4.47 | 4.47 | -3.41% | 1,580 |
| Mar 13, 2026 | 4.54 | 4.66 | 4.54 | 4.63 | 4.63 | 1.67% | 3,000 |
| Mar 12, 2026 | 4.51 | 4.63 | 4.49 | 4.55 | 4.55 | 0.66% | 1,980 |
| Mar 11, 2026 | 4.56 | 4.56 | 4.45 | 4.52 | 4.52 | -1.74% | 1,400 |
| Mar 10, 2026 | 4.72 | 4.72 | 4.57 | 4.60 | 4.60 | -2.87% | 530 |
| Mar 9, 2026 | 4.63 | 4.79 | 4.63 | 4.74 | 4.74 | -1.21% | 3,637 |
| Mar 6, 2026 | 4.64 | 4.80 | 4.62 | 4.80 | 4.80 | 4.81% | 1,587 |
| Mar 5, 2026 | 4.52 | 4.60 | 4.52 | 4.58 | 4.58 | 0.79% | 1,565 |
| Mar 4, 2026 | 4.48 | 4.54 | 4.46 | 4.54 | 4.54 | 1.02% | 426 |
| Mar 3, 2026 | 4.43 | 4.50 | 4.33 | 4.50 | 4.50 | -0.84% | 15,088 |
| Mar 2, 2026 | 4.55 | 4.55 | 4.51 | 4.53 | 4.53 | -2.49% | 6,000 |
| Feb 27, 2026 | 4.66 | 4.67 | 4.61 | 4.65 | 4.65 | -0.51% | 2,631 |
| Feb 26, 2026 | 4.51 | 4.69 | 4.46 | 4.67 | 4.67 | 3.45% | 2,643 |
| Feb 25, 2026 | 4.53 | 4.53 | 4.48 | 4.52 | 4.52 | 0.80% | 5,640 |
| Feb 24, 2026 | 4.59 | 4.59 | 4.48 | 4.48 | 4.48 | -2.90% | 2,207 |
| Feb 23, 2026 | 4.81 | 4.81 | 4.60 | 4.62 | 4.62 | -4.63% | 7,808 |
| 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 |