TeamViewer SE (LON:0A36)
London · Delayed Price · Currency is GBP · Price in EUR 8.66
-0.02 (-0.27%)
At close: Oct 10, 2025
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.75 | 8.80 | 8.39 | 8.66 | 8.66 | -0.28% | 75,379 |
| Oct 9, 2025 | 8.70 | 8.77 | 8.60 | 8.69 | 8.69 | -0.89% | 31,867 |
| Oct 8, 2025 | 8.77 | 8.79 | 8.66 | 8.76 | 8.76 | -0.49% | 22,013 |
| Oct 7, 2025 | 8.76 | 8.87 | 8.76 | 8.81 | 8.81 | 0.46% | 40,391 |
| Oct 6, 2025 | 8.85 | 8.88 | 8.71 | 8.77 | 8.77 | 0.02% | 58,193 |
| Oct 3, 2025 | 8.84 | 8.85 | 8.70 | 8.76 | 8.76 | 0.50% | 34,466 |
| Oct 2, 2025 | 8.69 | 8.83 | 8.59 | 8.72 | 8.72 | 0.50% | 81,481 |
| Oct 1, 2025 | 8.63 | 8.74 | 8.59 | 8.68 | 8.68 | 0.25% | 20,274 |
| Sep 30, 2025 | 8.67 | 8.72 | 8.59 | 8.66 | 8.66 | -0.60% | 26,908 |
| Sep 29, 2025 | 8.79 | 8.82 | 8.62 | 8.71 | 8.71 | -0.21% | 35,332 |
| Sep 26, 2025 | 8.82 | 8.86 | 8.65 | 8.73 | 8.73 | -1.50% | 59,589 |
| Sep 25, 2025 | 8.65 | 8.95 | 8.63 | 8.86 | 8.86 | 1.52% | 45,310 |
| Sep 24, 2025 | 8.73 | 8.77 | 8.65 | 8.73 | 8.73 | -0.89% | 58,775 |
| Sep 23, 2025 | 8.66 | 8.89 | 8.66 | 8.80 | 8.80 | 3.44% | 165,707 |
| Sep 22, 2025 | 8.50 | 8.65 | 8.41 | 8.51 | 8.51 | 0.06% | 72,486 |
| Sep 19, 2025 | 8.55 | 8.56 | 8.40 | 8.51 | 8.51 | 0.18% | 489,910 |
| Sep 18, 2025 | 8.40 | 8.60 | 8.39 | 8.49 | 8.49 | 1.85% | 107,038 |
| Sep 17, 2025 | 8.30 | 8.44 | 8.26 | 8.34 | 8.34 | -4.51% | 103,487 |
| Sep 16, 2025 | 8.78 | 8.80 | 8.19 | 8.73 | 8.73 | -2.21% | 553,042 |
| Sep 15, 2025 | 8.90 | 9.11 | 8.81 | 8.93 | 8.93 | 1.17% | 2,915,300 |
| Sep 12, 2025 | 8.79 | 8.90 | 8.73 | 8.82 | 8.82 | 0.05% | 55,692 |
| Sep 11, 2025 | 8.70 | 8.93 | 8.70 | 8.82 | 8.82 | -1.84% | 86,289 |
| Sep 10, 2025 | 9.08 | 9.14 | 8.82 | 8.99 | 8.99 | -1.99% | 165,169 |
| Sep 9, 2025 | 9.26 | 9.26 | 9.11 | 9.17 | 9.17 | -1.12% | 41,244 |
| Sep 8, 2025 | 9.25 | 9.33 | 9.21 | 9.27 | 9.27 | 1.68% | 76,799 |
| Sep 5, 2025 | 9.01 | 9.25 | 8.90 | 9.12 | 9.12 | -0.26% | 166,228 |
| Sep 4, 2025 | 9.61 | 9.64 | 9.00 | 9.14 | 9.14 | -6.90% | 389,757 |
| Sep 3, 2025 | 9.95 | 9.98 | 9.70 | 9.82 | 9.82 | -2.02% | 84,573 |
| Sep 2, 2025 | 10.24 | 10.34 | 9.83 | 10.02 | 10.02 | 0.40% | 140,195 |
| Sep 1, 2025 | 9.56 | 10.21 | 9.55 | 9.98 | 9.98 | 9.87% | 236,847 |
| Aug 29, 2025 | 9.18 | 9.19 | 9.06 | 9.09 | 9.09 | -0.49% | 18,369 |
| Aug 28, 2025 | 9.14 | 9.20 | 9.03 | 9.13 | 9.13 | 1.38% | 21,003 |
| Aug 27, 2025 | 9.01 | 9.08 | 8.96 | 9.01 | 9.01 | -0.14% | 46,761 |
| Aug 26, 2025 | 9.17 | 9.18 | 8.94 | 9.02 | 9.02 | -2.29% | 159,540 |
| Aug 25, 2025 | 9.05 | 9.29 | 9.01 | 9.23 | 9.23 | 2.46% | 21,776 |
| Aug 22, 2025 | 8.96 | 9.07 | 8.93 | 9.01 | 9.01 | 0.42% | 860,351 |
| Aug 21, 2025 | 8.98 | 9.00 | 8.86 | 8.97 | 8.97 | 0.46% | 44,045 |
| Aug 20, 2025 | 8.99 | 9.04 | 8.88 | 8.93 | 8.93 | -2.45% | 49,961 |
| Aug 19, 2025 | 9.20 | 9.24 | 9.10 | 9.15 | 9.15 | 0.27% | 53,434 |
| Aug 18, 2025 | 9.10 | 9.22 | 9.06 | 9.13 | 9.13 | 0.29% | 47,962 |
| Aug 15, 2025 | 9.17 | 9.20 | 9.05 | 9.10 | 9.10 | -0.65% | 13,019 |
| Aug 14, 2025 | 9.02 | 9.19 | 8.98 | 9.16 | 9.16 | 2.33% | 69,296 |
| Aug 13, 2025 | 8.93 | 9.02 | 8.91 | 8.95 | 8.95 | 0.60% | 403,494 |
| Aug 12, 2025 | 9.17 | 9.19 | 8.80 | 8.90 | 8.90 | -2.39% | 575,398 |
| Aug 11, 2025 | 9.30 | 9.30 | 9.09 | 9.12 | 9.12 | -0.87% | 42,616 |
| Aug 8, 2025 | 9.15 | 9.27 | 9.14 | 9.20 | 9.20 | 0.26% | 19,407 |
| Aug 7, 2025 | 9.04 | 9.30 | 8.99 | 9.17 | 9.17 | 1.38% | 429,861 |
| Aug 6, 2025 | 9.07 | 9.15 | 8.97 | 9.05 | 9.05 | 0.10% | 486,526 |
| Aug 5, 2025 | 8.87 | 9.12 | 8.84 | 9.04 | 9.04 | 1.52% | 696,105 |
| Aug 4, 2025 | 9.08 | 9.15 | 8.84 | 8.91 | 8.91 | 0.78% | 346,840 |