TeamViewer SE (FRA:TMV1)
Germany · Delayed Price · Currency is EUR 3.080
+0.260 (9.22%)
At close: Jan 2, 2026
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.86 | 3.18 | 2.86 | 3.18 | 3.18 | 16.91% | 2,500 |
| Jan 8, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Jan 7, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.23% | - |
| Jan 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Jan 5, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -7.79% | - |
| Jan 2, 2026 | 2.88 | 3.08 | 2.88 | 3.08 | 3.08 | 9.22% | 2 |
| Dec 30, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Dec 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | 80 |
| Dec 23, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 3.65% | - |
| Dec 22, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 3.01% | - |
| Dec 19, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Dec 18, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Dec 17, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Dec 16, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Dec 15, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Dec 12, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.49% | - |
| Dec 11, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Dec 10, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | - |
| Dec 9, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Dec 8, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Dec 5, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Dec 4, 2025 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | 0.76% | 1 |
| Dec 3, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Dec 2, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.19% | - |
| Dec 1, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Nov 28, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| Nov 27, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Nov 26, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Nov 25, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.08% | - |
| Nov 24, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Nov 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -4.41% | - |
| Nov 20, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 2.26% | - |
| Nov 19, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Nov 18, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.57% | - |
| Nov 17, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.10% | - |
| Nov 14, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | - |
| Nov 13, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.76% | - |
| Nov 12, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Nov 11, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Nov 10, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 4.32% | 100 |
| Nov 7, 2025 | 2.88 | 2.88 | 2.78 | 2.78 | 2.78 | -3.47% | 999 |
| Nov 6, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Nov 5, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.70% | - |
| Nov 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.27% | - |
| Nov 3, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Oct 31, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.56% | 100 |
| Oct 30, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 29, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Oct 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Oct 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | - |