TeamViewer SE (FRA:TMV)
Germany · Delayed Price · Currency is EUR 4.828
+0.054 (1.13%)
At close: Jun 26, 2026
FRA:TMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.77 | 4.77 | 4.66 | 4.66 | - | -2.39% | 200 |
| 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 |
| 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 |