TeamViewer SE (LON:0A36)
London · Delayed Price · Currency is GBP · Price in EUR 8.84
-0.34 (-3.73%)
At close: Aug 1, 2025
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.93 | 8.97 | 8.71 | 8.84 | 8.84 | -3.73% | 112,163 |
| Jul 31, 2025 | 9.36 | 9.41 | 9.01 | 9.18 | 9.18 | -3.67% | 110,104 |
| Jul 30, 2025 | 9.70 | 9.80 | 9.32 | 9.53 | 9.53 | -2.52% | 123,818 |
| Jul 29, 2025 | 9.89 | 10.26 | 9.41 | 9.77 | 9.77 | 5.44% | 225,981 |
| Jul 28, 2025 | 9.41 | 9.48 | 9.23 | 9.27 | 9.27 | -1.10% | 134,457 |
| Jul 25, 2025 | 9.62 | 9.62 | 9.32 | 9.37 | 9.37 | -2.66% | 475,041 |
| Jul 24, 2025 | 9.68 | 9.70 | 9.56 | 9.63 | 9.63 | 0.88% | 96,091 |
| Jul 23, 2025 | 9.65 | 9.69 | 9.44 | 9.55 | 9.55 | -0.10% | 62,323 |
| Jul 22, 2025 | 9.55 | 9.58 | 9.41 | 9.56 | 9.56 | -0.36% | 30,724 |
| Jul 21, 2025 | 9.54 | 9.64 | 9.45 | 9.59 | 9.59 | -1.18% | 42,772 |
| Jul 18, 2025 | 9.59 | 9.77 | 9.50 | 9.71 | 9.71 | 2.25% | 21,997 |
| Jul 17, 2025 | 9.47 | 9.56 | 9.43 | 9.49 | 9.49 | 0.74% | 11,404 |
| Jul 16, 2025 | 9.41 | 9.47 | 9.39 | 9.42 | 9.42 | -1.30% | 55,574 |
| Jul 15, 2025 | 9.45 | 9.58 | 9.44 | 9.55 | 9.55 | 1.54% | 55,992 |
| Jul 14, 2025 | 9.41 | 9.46 | 9.36 | 9.40 | 9.40 | -2.27% | 51,031 |
| Jul 11, 2025 | 9.70 | 9.70 | 9.53 | 9.62 | 9.62 | -1.40% | 41,970 |
| Jul 10, 2025 | 9.81 | 9.85 | 9.70 | 9.76 | 9.76 | -0.82% | 20,035 |
| Jul 9, 2025 | 9.73 | 9.91 | 9.69 | 9.84 | 9.84 | 1.46% | 421,325 |
| Jul 8, 2025 | 9.57 | 9.78 | 9.55 | 9.69 | 9.69 | 1.82% | 71,436 |
| Jul 7, 2025 | 9.57 | 9.62 | 9.45 | 9.52 | 9.52 | -2.35% | 49,057 |
| Jul 4, 2025 | 9.59 | 9.87 | 9.54 | 9.75 | 9.75 | 1.39% | 39,108 |
| Jul 3, 2025 | 9.45 | 9.67 | 9.44 | 9.62 | 9.62 | 1.80% | 12,687 |
| Jul 2, 2025 | 9.45 | 9.52 | 9.32 | 9.45 | 9.45 | 0.01% | 389,190 |
| Jul 1, 2025 | 9.51 | 9.52 | 9.40 | 9.45 | 9.45 | -1.68% | 53,693 |
| Jun 30, 2025 | 9.71 | 9.74 | 9.58 | 9.61 | 9.61 | -0.08% | 64,979 |
| Jun 27, 2025 | 9.68 | 9.71 | 9.55 | 9.61 | 9.61 | 0.79% | 20,852 |
| Jun 26, 2025 | 9.62 | 9.62 | 9.48 | 9.54 | 9.54 | -0.72% | 54,812 |
| Jun 25, 2025 | 9.68 | 9.78 | 9.56 | 9.61 | 9.61 | -0.24% | 41,896 |
| Jun 24, 2025 | 9.46 | 9.72 | 9.45 | 9.63 | 9.63 | 4.09% | 53,261 |
| Jun 23, 2025 | 9.20 | 9.40 | 9.10 | 9.25 | 9.25 | -1.22% | 58,677 |
| Jun 20, 2025 | 9.44 | 9.46 | 9.31 | 9.37 | 9.37 | -0.11% | 25,234 |
| Jun 19, 2025 | 9.48 | 9.53 | 9.31 | 9.38 | 9.38 | -2.63% | 23,814 |
| Jun 18, 2025 | 9.90 | 9.92 | 9.49 | 9.63 | 9.63 | -3.65% | 118,574 |
| Jun 17, 2025 | 10.05 | 10.09 | 9.90 | 10.00 | 10.00 | -1.12% | 122,496 |
| Jun 16, 2025 | 10.06 | 10.15 | 10.06 | 10.11 | 10.11 | -0.22% | 19,958 |
| Jun 13, 2025 | 10.15 | 10.23 | 10.03 | 10.13 | 10.13 | -1.70% | 29,567 |
| Jun 12, 2025 | 10.34 | 10.43 | 10.25 | 10.31 | 10.31 | -2.51% | 27,217 |
| Jun 11, 2025 | 10.59 | 10.67 | 10.49 | 10.57 | 10.57 | -0.56% | 18,360 |
| Jun 10, 2025 | 10.64 | 10.71 | 10.56 | 10.63 | 10.63 | 0.43% | 74,045 |
| Jun 9, 2025 | 10.54 | 10.71 | 10.43 | 10.59 | 10.59 | 0.66% | 16,411 |
| Jun 6, 2025 | 10.41 | 10.63 | 10.33 | 10.52 | 10.52 | 0.88% | 21,754 |
| Jun 5, 2025 | 10.51 | 10.53 | 10.33 | 10.42 | 10.42 | -0.37% | 57,432 |
| Jun 4, 2025 | 10.48 | 10.51 | 10.41 | 10.46 | 10.46 | 1.31% | 29,837 |
| Jun 3, 2025 | 10.32 | 10.54 | 10.25 | 10.33 | 10.33 | -0.17% | 31,175 |
| Jun 2, 2025 | 10.22 | 10.46 | 10.09 | 10.35 | 10.35 | 1.20% | 16,701 |
| May 30, 2025 | 10.33 | 10.46 | 10.19 | 10.22 | 10.22 | -2.38% | 27,457 |
| May 29, 2025 | 10.61 | 10.61 | 10.38 | 10.47 | 10.47 | -1.76% | 26,992 |
| May 28, 2025 | 10.78 | 10.78 | 10.40 | 10.66 | 10.66 | 1.79% | 152,761 |
| May 27, 2025 | 10.50 | 10.76 | 10.43 | 10.47 | 10.47 | -0.59% | 41,396 |
| May 26, 2025 | 10.45 | 10.58 | 10.39 | 10.54 | 10.54 | 2.12% | 27,011 |